HomeStreet, Inc. (HMST)
15.05
-0.38
(-2.46%)
USD |
NASDAQ |
Jun 15, 16:00
HomeStreet Price : 15.05 for June 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 15, 2026 | 15.55 | 15.55 | 14.98 | 15.05 | 453429.0 |
| Jun 12, 2026 | 15.30 | 15.54 | 15.27 | 15.43 | 454817.0 |
| Jun 11, 2026 | 15.22 | 15.29 | 15.03 | 15.17 | 805116.0 |
| Jun 10, 2026 | 15.09 | 15.25 | 15.06 | 15.10 | 537522.0 |
| Jun 09, 2026 | 15.11 | 15.44 | 14.95 | 15.05 | 477266.0 |
| Jun 08, 2026 | 15.00 | 15.20 | 14.96 | 15.03 | 378051.0 |
| Jun 05, 2026 | 14.86 | 15.14 | 14.86 | 14.99 | 391533.0 |
| Jun 04, 2026 | 14.52 | 14.96 | 14.42 | 14.91 | 465807.0 |
| Jun 03, 2026 | 14.63 | 14.66 | 14.24 | 14.27 | 436392.0 |
| Jun 02, 2026 | 14.36 | 14.85 | 14.36 | 14.73 | 511394.0 |
| Jun 01, 2026 | 14.61 | 14.61 | 14.33 | 14.40 | 379671.0 |
| May 29, 2026 | 14.60 | 14.80 | 14.50 | 14.72 | 577718.0 |
| May 28, 2026 | 14.34 | 14.53 | 14.24 | 14.51 | 407680.0 |
| May 27, 2026 | 14.39 | 14.60 | 14.39 | 14.42 | 349885.0 |
| May 26, 2026 | 14.06 | 14.40 | 13.99 | 14.39 | 508986.0 |
| May 22, 2026 | 14.18 | 14.50 | 14.14 | 14.15 | 430378.0 |
| May 21, 2026 | 14.68 | 14.98 | 14.58 | 14.96 | 546142.0 |
| May 20, 2026 | 14.62 | 14.89 | 14.42 | 14.81 | 572306.0 |
| May 19, 2026 | 14.63 | 14.78 | 14.49 | 14.64 | 443829.0 |
| May 18, 2026 | 14.45 | 14.74 | 14.45 | 14.69 | 407426.0 |
| May 15, 2026 | 14.54 | 14.62 | 14.28 | 14.40 | 360330.0 |
| May 14, 2026 | 14.43 | 14.78 | 14.43 | 14.60 | 410360.0 |
| May 13, 2026 | 14.35 | 14.48 | 14.25 | 14.26 | 446394.0 |
| May 12, 2026 | 16.03 | 16.03 | 14.15 | 14.49 | 379072.0 |
| May 11, 2026 | 14.82 | 14.88 | 14.42 | 14.50 | 365731.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Ameris Bancorp | 88.47 |
| Arrow Financial Corp. | 38.81 |
| Associated Banc-Corp | 29.34 |
| AmeriServ Financial, Inc. | 3.76 |
| Ames National Corp. | 29.88 |
Price Related Metrics
| PE Ratio | 19.89 |
| PS Ratio | 3.011 |
| PEG Ratio | 0.1434 |
| Price to Book Value | 1.248 |
| Price to Free Cash Flow | 12.54 |
| Earnings Yield | 5.03% |
| Market Cap | 3.483B |
| PEGY Ratio | 0.1349 |
| Operating PE Ratio | 14.24 |