Get 20% lifetime commission for referring investors to digrin.com
here.
HomeStreet, Inc. - Price History
Monthly price history for HMST (HomeStreet, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.22 | $12.22 |
| March 2024 | $15.05 | $15.05 |
| February 2024 | $13.95 | $13.95 |
| January 2024 | $13.76 | $13.76 |
| December 2023 | $10.30 | $10.30 |
| November 2023 | $6.75 | $6.75 |
| October 2023 | $4.76 | $4.83 |
| September 2023 | $7.67 | $7.79 |
| August 2023 | $9.30 | $9.45 |
| July 2023 | $8.98 | $9.20 |
| June 2023 | $5.78 | $5.92 |
| May 2023 | $5.11 | $5.24 |
| April 2023 | $9.37 | $9.76 |
| March 2023 | $17.27 | $17.99 |
| February 2023 | $24.22 | $25.23 |
| January 2023 | $26.14 | $27.57 |
| December 2022 | $26.15 | $27.58 |
| November 2022 | $25.89 | $27.30 |
| October 2022 | $24.28 | $25.96 |
| September 2022 | $26.94 | $28.81 |
| August 2022 | $32.55 | $34.81 |
| July 2022 | $34.53 | $37.29 |
| June 2022 | $32.10 | $34.67 |
| May 2022 | $37.33 | $40.31 |
| April 2022 | $37.26 | $40.59 |
| March 2022 | $43.49 | $47.38 |
| February 2022 | $47.23 | $51.46 |
| January 2022 | $44.43 | $48.75 |
| December 2021 | $47.39 | $52 |
| November 2021 | $44.99 | $49.37 |
| October 2021 | $42.76 | $47.16 |
| September 2021 | $37.31 | $41.15 |
| August 2021 | $37.04 | $40.85 |
| July 2021 | $33.98 | $37.71 |
| June 2021 | $36.71 | $40.74 |
| May 2021 | $40.56 | $45.02 |
| April 2021 | $36.59 | $40.84 |
| March 2021 | $39.48 | $44.07 |
| February 2021 | $38.49 | $42.96 |
| January 2021 | $32.41 | $36.40 |
| December 2020 | $30.05 | $33.75 |
| November 2020 | $28.80 | $32.35 |
| October 2020 | $27.53 | $31.07 |
| September 2020 | $22.82 | $25.76 |
| August 2020 | $24.25 | $27.37 |
| July 2020 | $23.30 | $26.44 |
| June 2020 | $21.69 | $24.61 |
| May 2020 | $20.99 | $23.82 |
| April 2020 | $22.39 | $25.55 |
| March 2020 | $19.48 | $22.23 |
| February 2020 | $23.74 | $27.09 |
| January 2020 | $28 | $32.11 |
| December 2019 | $29.65 | $34 |
| November 2019 | $27.84 | $31.92 |
| October 2019 | $26.17 | $30.01 |
| September 2019 | $23.82 | $27.32 |
| August 2019 | $23 | $26.37 |
| July 2019 | $25.31 | $29.02 |
| June 2019 | $25.85 | $29.64 |
| May 2019 | $24.81 | $28.45 |
| April 2019 | $24.54 | $28.14 |
| March 2019 | $22.98 | $26.35 |
| February 2019 | $24.33 | $27.90 |
| January 2019 | $21.34 | $24.47 |
| December 2018 | $18.51 | $21.23 |
| November 2018 | $23.22 | $26.62 |
| October 2018 | $22.66 | $25.98 |
| September 2018 | $23.11 | $26.50 |
| August 2018 | $25.68 | $29.45 |
| July 2018 | $25.81 | $29.60 |
| June 2018 | $23.50 | $26.95 |
| May 2018 | $23.37 | $26.80 |
| April 2018 | $22.24 | $25.50 |
| March 2018 | $24.98 | $28.65 |
| February 2018 | $25.03 | $28.70 |
| January 2018 | $25.68 | $29.45 |
| December 2017 | $25.25 | $28.95 |
| November 2017 | $26.60 | $30.50 |
| October 2017 | $25.33 | $29.05 |
| September 2017 | $23.55 | $27 |
| August 2017 | $22.02 | $25.25 |
| July 2017 | $22.89 | $26.25 |
| June 2017 | $24.14 | $27.68 |
| May 2017 | $23.37 | $26.80 |
| April 2017 | $22.67 | $26 |
| March 2017 | $24.37 | $27.95 |
| February 2017 | $23.81 | $27.30 |
| January 2017 | $22.85 | $26.20 |
| December 2016 | $27.56 | $31.60 |
| November 2016 | $25.33 | $29.05 |
| October 2016 | $24.03 | $27.55 |
| September 2016 | $21.85 | $25.06 |
| August 2016 | $22.73 | $26.06 |
| July 2016 | $19.45 | $22.30 |
| June 2016 | $17.37 | $19.92 |
| May 2016 | $17.93 | $20.56 |
| April 2016 | $18.79 | $21.55 |
| March 2016 | $18.15 | $20.81 |
| February 2016 | $17.42 | $19.97 |
| January 2016 | $17.86 | $20.48 |
| December 2015 | $18.93 | $21.71 |
| November 2015 | $18.90 | $21.67 |
| October 2015 | $18.25 | $20.93 |
| September 2015 | $20.14 | $23.10 |
| August 2015 | $19.41 | $22.26 |
| July 2015 | $19.72 | $22.61 |
| June 2015 | $19.90 | $22.82 |
| May 2015 | $20.09 | $23.04 |
| April 2015 | $18.03 | $20.68 |
| March 2015 | $15.98 | $18.32 |
| February 2015 | $15.09 | $17.30 |
| January 2015 | $15.32 | $17.66 |
| December 2014 | $15.10 | $17.41 |
| November 2014 | $14.15 | $16.31 |
| October 2014 | $15.03 | $17.42 |
| September 2014 | $14.75 | $17.09 |
| August 2014 | $15.70 | $18.19 |
| July 2014 | $14.97 | $17.44 |
| June 2014 | $15.77 | $18.37 |
| May 2014 | $15.38 | $17.92 |
| April 2014 | $15.51 | $18.16 |
| March 2014 | $16.70 | $19.55 |
| February 2014 | $16.09 | $18.84 |
| January 2014 | $15.26 | $17.94 |
| December 2013 | $16.90 | $20 |
| November 2013 | $17.88 | $21.16 |
| October 2013 | $16.01 | $19.02 |
| September 2013 | $16.15 | $19.30 |
| August 2013 | $16.43 | $19.63 |
| July 2013 | $18 | $21.70 |
| June 2013 | $17.79 | $21.45 |
| May 2013 | $18.96 | $22.86 |
| April 2013 | $17.78 | $21.50 |
| March 2013 | $18.38 | $22.34 |
| February 2013 | $20.55 | $24.98 |
| January 2013 | $20.69 | $25.22 |
| December 2012 | $20.96 | $25.55 |
| November 2012 | $20.19 | $24.61 |
| October 2012 | $18.34 | $44.78 |
| September 2012 | $15.58 | $38.06 |
| August 2012 | $14.51 | $35.44 |
| July 2012 | $14.98 | $36.66 |
| June 2012 | $13.07 | $31.99 |
| May 2012 | $13.48 | $33 |
| April 2012 | $14.24 | $34.92 |
| March 2012 | $11.34 | $27.80 |
| February 2012 | $10.81 | $53 |
HMST
Price: $12.22
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 3.24%
Payout Ratio: -27.40%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: -1.46 USD
P/E Ratio: -8.62
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 243202
Market Capitalization: 269.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 4