HomeStreet Inc (HMST)
11.62
+0.14
(+1.22%)
USD |
NASDAQ |
Nov 14, 16:00
11.64
+0.02
(+0.17%)
After-Hours: 20:00
HomeStreet Price: 11.62 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 11.56 | 11.78 | 11.49 | 11.62 | 154550.0 |
| Nov 13, 2024 | 11.60 | 11.88 | 11.46 | 11.48 | 138519.0 |
| Nov 12, 2024 | 11.56 | 11.84 | 11.44 | 11.54 | 141613.0 |
| Nov 11, 2024 | 11.24 | 11.78 | 11.12 | 11.60 | 246278.0 |
| Nov 08, 2024 | 10.64 | 11.10 | 10.61 | 11.06 | 227106.0 |
| Nov 07, 2024 | 11.20 | 11.23 | 10.56 | 10.63 | 208340.0 |
| Nov 06, 2024 | 10.30 | 11.63 | 10.29 | 11.08 | 760780.0 |
| Nov 05, 2024 | 9.55 | 9.87 | 9.11 | 9.80 | 296761.0 |
| Nov 04, 2024 | 8.91 | 9.32 | 8.84 | 9.09 | 140725.0 |
| Nov 01, 2024 | 9.07 | 9.79 | 9.07 | 9.07 | 275105.0 |
| Oct 31, 2024 | 9.07 | 9.365 | 9.00 | 9.055 | 232016.0 |
| Oct 30, 2024 | 9.49 | 9.65 | 8.72 | 9.06 | 924741.0 |
| Oct 29, 2024 | 14.13 | 14.30 | 13.88 | 13.92 | 75029.00 |
| Oct 28, 2024 | 14.27 | 14.40 | 14.20 | 14.29 | 60416.00 |
| Oct 25, 2024 | 14.47 | 14.54 | 14.08 | 14.08 | 111172.0 |
| Oct 24, 2024 | 14.50 | 14.51 | 14.37 | 14.47 | 38087.00 |
| Oct 23, 2024 | 14.50 | 14.66 | 14.44 | 14.49 | 131397.0 |
| Oct 22, 2024 | 14.50 | 14.71 | 14.38 | 14.60 | 95900.00 |
| Oct 21, 2024 | 15.03 | 15.03 | 14.55 | 14.57 | 74082.00 |
| Oct 18, 2024 | 15.25 | 15.25 | 14.92 | 15.05 | 43040.00 |
| Oct 17, 2024 | 15.24 | 15.38 | 15.06 | 15.24 | 653721.0 |
| Oct 16, 2024 | 15.26 | 15.47 | 15.13 | 15.47 | 129365.0 |
| Oct 15, 2024 | 15.14 | 15.30 | 14.92 | 15.08 | 73763.00 |
| Oct 14, 2024 | 15.32 | 15.35 | 15.06 | 15.06 | 46285.00 |
| Oct 11, 2024 | 15.09 | 15.70 | 15.09 | 15.29 | 39821.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.505
Minimum
Oct 27 2023
57.15
Maximum
Jan 10 2022
27.42
Average
27.87
Median
Feb 27 2020
Price Benchmarks
| Firstsun Capital Bancorp | 36.25 |
| Brookline Bancorp Inc | 12.65 |
| Broadway Financial Corp | 7.20 |
| Carver Bancorp Inc | 1.69 |
| Pathward Financial Inc | 80.06 |
Price Related Metrics
| PS Ratio | 1.418 |
| PEG Ratio | -0.1581 |
| Price to Book Value | 0.4077 |
| Earnings Yield | -11.17% |
| Market Cap | 219.13M |
| PEGY Ratio | -0.1581 |