13.90
price up icon1.02%   0.14
 
loading

Homestreet Inc Stock (HMST) Price History

The historical daily chart and data for Homestreet Inc stock (HMST), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $13.90.
  • Homestreet Inc all-time high stock price is $57.40, occurred on January 18, 2022.
  • The lowest Homestreet Inc stock price recorded was $4.20 on October 27, 2023. Since then, Homestreet Inc's stock price has risen over 230.95% to $13.90 now.
  • The 52-week high stock price for HMST is $16.10, representing a 15.83% increase from the current share price, occurred on September 03, 2024.
  • The 52-week low stock price for HMST is $8.41, indicating a -39.50% decrease from the current share price, occurred on March 11, 2025.
  • The closing price of Homestreet Inc (HMST) stock in the beginning of 2024 was $52.15. The stock closed the year at $27.58, a loss of over -47.11% for the year.
The table below shows more information about HMST historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $14.58 $13.76 $0.82 135,415.0 +1.02%
Aug 21, 2025 $13.87 $13.41 $0.455 57,903.0 +0.07%
Aug 20, 2025 $13.99 $13.62 $0.365 73,562.0 +0.66%
Aug 19, 2025 $13.89 $13.15 $0.74 148,045.0 +3.80%
Aug 18, 2025 $13.26 $12.82 $0.44 50,285.0 +2.09%
Aug 15, 2025 $13.23 $12.75 $0.48 54,265.0 -2.27%
Aug 14, 2025 $13.27 $13.09 $0.18 70,710.0 -0.53%
Aug 13, 2025 $13.52 $13.26 $0.26 139,348.0 +0.68%
Aug 12, 2025 $13.62 $12.94 $0.68 167,113.0 +2.01%
Aug 11, 2025 $12.96 $12.52 $0.44 158,401.0 +1.97%
Aug 08, 2025 $12.96 $12.50 $0.46 67,666.0 +0.24%
Aug 07, 2025 $13.15 $12.63 $0.52 62,114.0 -2.70%
Aug 06, 2025 $13.13 $12.62 $0.505 143,067.0 +1.41%
Aug 05, 2025 $13.12 $12.80 $0.315 74,202.0 -1.92%
Aug 04, 2025 $13.16 $12.96 $0.2065 109,405.0 +1.08%
Aug 01, 2025 $13.21 $12.77 $0.44 195,429.0 -1.30%
Jul 31, 2025 $13.25 $12.46 $0.7899 157,229.0 +2.67%
Jul 30, 2025 $13.57 $12.72 $0.85 70,542.0 -3.85%
Jul 29, 2025 $13.83 $13.11 $0.72 63,083.0 +0.53%
Jul 28, 2025 $13.34 $13.12 $0.215 34,755.0 -0.53%
Jul 25, 2025 $13.41 $13.20 $0.21 25,877.0 +0.45%
Jul 24, 2025 $13.59 $13.19 $0.40 27,910.0 -3.01%

Homestreet Inc Stock (HMST) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Homestreet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HMST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Homestreet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Homestreet Inc Stock (HMST) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $14.58 $12.50 $2.08 1,842,345.0 +6.27%
Jul, 2025 $13.83 $12.46 $1.37 1,398,896.0 +0.08%
Jun, 2025 $13.32 $12.05 $1.27 1,374,719.0 +0.31%
May, 2025 $13.13 $11.24 $1.89 1,638,443.0 +14.70%
Apr, 2025 $12.60 $10.16 $2.44 3,733,999.0 -3.24%
Mar, 2025 $11.88 $8.41 $3.47 4,735,157.0 +16.93%
Feb, 2025 $10.79 $9.50 $1.29 1,949,552.0 -0.30%
Jan, 2025 $11.99 $9.15 $2.84 3,703,330.0 -11.82%

Homestreet Inc Stock (HMST) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.28 $10.54 $1.74 3,559,262.0 -5.47%
Nov, 2024 $12.31 $8.84 $3.47 4,508,694.0 +31.20%
Oct, 2024 $15.84 $8.72 $7.12 3,053,046.0 -42.54%
Sep, 2024 $16.10 $14.47 $1.63 1,966,904.0 -1.50%
Aug, 2024 $16.00 $12.99 $3.01 1,725,279.0 +11.11%
Jul, 2024 $14.67 $10.89 $3.78 3,086,929.0 +26.32%
Jun, 2024 $11.80 $8.09 $3.71 4,334,984.0 +24.86%
May, 2024 $12.07 $8.37 $3.70 2,859,184.0 -25.47%
Apr, 2024 $14.84 $11.39 $3.45 2,673,614.0 -18.60%
Mar, 2024 $15.56 $13.63 $1.93 2,333,344.0 +7.89%
Feb, 2024 $14.36 $12.38 $1.98 5,558,973.0 +1.38%
Jan, 2024 $15.82 $9.53 $6.29 13,190,906.0 +33.59%

Homestreet Inc Stock (HMST) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.04 $6.58 $4.46 4,700,430.0 +52.59%
Nov, 2023 $6.96 $4.38 $2.58 6,534,328.0 +39.75%
Oct, 2023 $7.82 $4.20 $3.62 8,511,926.0 -38.00%
Sep, 2023 $10.48 $7.40 $3.08 5,142,506.0 -17.57%
Aug, 2023 $11.43 $8.44 $2.99 12,655,291.0 +2.72%
Jul, 2023 $11.00 $5.81 $5.19 12,360,109.0 +55.41%
Jun, 2023 $7.32 $5.06 $2.26 14,615,955.0 +12.98%
May, 2023 $9.76 $4.76 $5.00 15,827,662.0 -46.31%
Apr, 2023 $18.92 $9.63 $9.29 4,305,364.0 -45.75%
Mar, 2023 $25.43 $16.98 $8.45 5,077,245.0 -28.70%
Feb, 2023 $30.15 $25.19 $4.96 2,364,935.0 -8.49%
Jan, 2023 $29.49 $24.58 $4.91 3,476,807.0 -0.04%
banks_regional NU
$13.94
price up icon 1.98%
banks_regional TFC
$45.91
price up icon 4.18%
banks_regional NWG
$15.36
price up icon 0.72%
banks_regional LYG
$4.60
price up icon 1.10%
banks_regional DB
$37.15
price up icon 1.31%
banks_regional USB
$48.28
price up icon 4.57%
Cap:     |  Volume (24h):