HomeStreet Inc (HMST)
12.27
-0.70
(-5.40%)
USD |
NASDAQ |
Apr 24, 16:00
12.16
-0.11
(-0.90%)
After-Hours: 20:00
HomeStreet Price: 12.27 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 12.70 | 12.97 | 12.13 | 12.27 | 174035.0 |
Apr 23, 2024 | 12.50 | 13.16 | 12.50 | 12.97 | 68393.00 |
Apr 22, 2024 | 12.75 | 12.75 | 12.21 | 12.44 | 101248.0 |
Apr 19, 2024 | 12.13 | 12.68 | 12.13 | 12.68 | 53834.00 |
Apr 18, 2024 | 12.42 | 12.50 | 12.21 | 12.22 | 64634.00 |
Apr 17, 2024 | 12.31 | 12.49 | 12.26 | 12.33 | 37799.00 |
Apr 16, 2024 | 12.30 | 12.49 | 12.21 | 12.33 | 54248.00 |
Apr 15, 2024 | 12.98 | 13.19 | 12.40 | 12.50 | 59966.00 |
Apr 12, 2024 | 12.51 | 13.27 | 12.50 | 12.87 | 230752.0 |
Apr 11, 2024 | 13.00 | 13.18 | 12.54 | 12.66 | 219626.0 |
Apr 10, 2024 | 13.82 | 13.92 | 12.76 | 13.04 | 205136.0 |
Apr 09, 2024 | 14.34 | 14.58 | 13.81 | 13.94 | 42612.00 |
Apr 08, 2024 | 14.08 | 14.41 | 13.86 | 14.34 | 84924.00 |
Apr 05, 2024 | 13.99 | 14.07 | 13.85 | 13.85 | 48789.00 |
Apr 04, 2024 | 14.33 | 14.33 | 13.76 | 14.01 | 105485.0 |
Apr 03, 2024 | 14.09 | 14.36 | 14.09 | 14.22 | 44562.00 |
Apr 02, 2024 | 14.32 | 14.40 | 14.03 | 14.22 | 53644.00 |
Apr 01, 2024 | 14.50 | 14.84 | 13.21 | 14.61 | 173400.0 |
Mar 28, 2024 | 15.12 | 15.32 | 15.01 | 15.05 | 153377.0 |
Mar 27, 2024 | 15.34 | 15.41 | 15.10 | 15.21 | 109937.0 |
Mar 26, 2024 | 15.21 | 15.45 | 15.08 | 15.30 | 64889.00 |
Mar 25, 2024 | 15.03 | 15.29 | 14.97 | 15.10 | 38553.00 |
Mar 22, 2024 | 15.28 | 15.35 | 14.74 | 15.07 | 59547.00 |
Mar 21, 2024 | 15.14 | 15.27 | 14.64 | 15.27 | 108171.0 |
Mar 20, 2024 | 14.52 | 15.33 | 14.49 | 15.09 | 132078.0 |
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
29.21
Average
29.07
Median
Aug 10 2020
Price Benchmarks
Firstsun Capital Bancorp | 34.50 |
Pacific Premier Bancorp Inc | 22.74 |
Brookline Bancorp Inc | 9.54 |
Broadway Financial Corp | 5.14 |
Carver Bancorp Inc | 1.56 |
Price Related Metrics
PS Ratio | 1.289 |
Price to Book Value | 0.4298 |
Price to Free Cash Flow | 54.72 |
Earnings Yield | -11.90% |
Market Cap | 231.38M |
Normalized PE Ratio | 33.95 |