Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

HMST

Homestreet Inc

$28.82 0.36 (1.26%)
16:35 EDT HMST Stock Quote Delayed 15 Minutes
  • HMST Stock Chart
  • Historical HMST Prices
Dividend & Yield:       N/A (N/A)
P/E:       11.86
Market Cap:       777.47M
EPS:       2.43
Volume:       128,000
Day's Range:       28.56 - 29.06
52wk Range:       20.50 - 31.55
Previous Close:       28.82
Historical Data for HMST
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 28.56 29.06 28.56 128,035 28.82 0.36   1.26%
05/23/19 28.57 28.57 28.14 149,451 28.46 -0.39   -1.35%
05/22/19 28.88 28.95 28.58 108,026 28.85 -0.08   -0.28%
05/21/19 28.80 29.19 28.63 193,776 28.93 0.29   1.01%
05/20/19 28.02 28.68 27.78 110,942 28.64 0.60   2.14%
05/17/19 27.78 28.49 27.78 104,600 28.04 -0.02   -0.07%
05/16/19 27.77 28.27 27.77 89,467 28.06 0.38   1.37%
05/15/19 28.51 28.67 27.55 243,323 27.68 -1.13   -3.92%
05/14/19 28.03 28.90 28.03 108,711 28.81 0.70   2.49%
05/13/19 28.45 28.51 27.53 132,853 28.11 -0.65   -2.26%
05/10/19 28.27 28.78 28.21 187,600 28.76 0.49   1.73%
05/09/19 28.23 28.61 27.99 122,107 28.27 -0.23   -0.81%
05/08/19 28.67 28.71 28.30 118,332 28.50 0.00   0.00%
05/07/19 28.61 28.72 28.22 73,980 28.50 -0.33   -1.14%
05/06/19 28.37 29.01 28.37 106,155 28.83 -0.12   -0.41%
05/03/19 28.37 28.98 28.28 77,900 28.95 0.70   2.48%
05/02/19 28.43 28.67 27.89 128,024 28.25 -0.20   -0.70%
05/01/19 28.39 29.08 28.01 298,256 28.45 0.31   1.10%
04/30/19 28.84 29.13 27.80 171,762 28.14 -0.77   -2.66%
04/29/19 28.74 29.10 28.55 216,458 28.91 0.22   0.77%
04/26/19 28.15 28.70 27.76 58,200 28.69 0.55   1.95%
04/25/19 27.96 28.27 27.67 55,738 28.14 0.04   0.14%
04/24/19 28.00 28.30 27.93 91,212 28.10 0.03   0.11%
04/23/19 27.61 28.11 27.50 159,885 28.07 0.48   1.74%
04/22/19 27.83 27.99 27.34 88,879 27.59 -0.25   -0.90%
04/18/19 28.21 28.21 27.73 68,200 27.84 -0.44   -1.56%
04/17/19 28.24 28.33 27.99 100,972 28.28 0.04   0.14%
04/16/19 28.06 28.26 27.91 83,341 28.24 0.29   1.04%
04/15/19 28.35 28.47 27.81 84,814 27.95 -0.39   -1.38%
04/12/19 28.23 28.56 27.93 179,600 28.34 0.30   1.07%
04/11/19 27.61 28.09 27.55 159,647 28.04 0.54   1.96%
04/10/19 27.35 27.66 27.20 258,982 27.50 0.16   0.59%
04/09/19 28.00 28.00 27.30 152,506 27.34 -0.75   -2.67%
04/08/19 29.01 29.86 27.66 304,154 28.09 -0.57   -1.99%
04/05/19 28.90 29.83 28.15 851,000 28.66 1.51   5.56%
04/04/19 26.41 27.17 26.35 86,438 27.15 0.74   2.80%
04/03/19 26.53 26.72 26.36 59,185 26.41 0.08   0.30%
04/02/19 26.45 26.58 26.24 69,792 26.33 -0.14   -0.53%
04/01/19 26.48 26.73 26.26 81,155 26.47 0.12   0.46%
03/29/19 26.59 26.64 26.07 162,500 26.35 -0.11   -0.42%
03/28/19 25.55 26.51 25.55 146,036 26.46 0.86   3.36%
03/27/19 25.75 25.85 25.32 89,629 25.60 -0.32   -1.23%
03/26/19 25.40 26.03 25.40 100,113 25.92 0.63   2.49%
03/25/19 24.72 25.46 24.72 97,091 25.29 0.58   2.35%
03/22/19 26.03 26.03 24.71 99,600 24.71 -1.45   -5.54%
03/21/19 26.00 26.50 25.89 130,918 26.16 0.07   0.27%
03/20/19 26.74 26.83 25.91 147,542 26.09 -0.64   -2.39%
03/19/19 27.54 27.54 26.70 93,917 26.73 -0.69   -2.52%
03/18/19 27.27 27.68 27.26 85,009 27.42 0.16   0.59%
03/15/19 27.19 27.50 27.09 202,300 27.26 0.01   0.04%
03/14/19 27.15 27.42 27.15 64,610 27.25 0.02   0.07%
03/13/19 27.29 27.70 27.22 101,842 27.23 -0.02   -0.07%
03/12/19 27.00 27.25 26.91 98,907 27.25 0.34   1.26%
03/11/19 26.73 27.17 26.60 71,714 26.91 0.21   0.79%
03/08/19 26.11 26.85 26.11 87,900 26.70 0.48   1.83%
03/07/19 27.00 27.16 26.20 156,592 26.22 -0.87   -3.21%
03/06/19 27.56 27.58 26.97 113,922 27.09 -0.38   -1.38%
03/05/19 27.86 27.86 27.34 121,370 27.47 -0.51   -1.82%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?