Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Point Capital Inc (NQ: HMPT )

2.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.570 3.740 3.520 3.680 19,480 +0.28(+8.24%)
Jul 28, 2022 3.400 3.650 3.400 3.400 54,148 -0.06(-1.73%)
Jul 27, 2022 3.610 3.650 3.429 3.460 67,713 -0.06(-1.70%)
Jul 26, 2022 3.560 3.680 3.350 3.520 34,511 -0.03(-0.85%)
Jul 25, 2022 3.580 3.590 3.530 3.550 11,348 +0.11(+3.20%)
Jul 22, 2022 3.670 3.720 3.400 3.440 28,943 -0.14(-3.91%)
Jul 21, 2022 3.520 3.680 3.480 3.580 21,679 +0.08(+2.29%)
Jul 20, 2022 3.410 3.664 3.350 3.500 26,642 +0.04(+1.16%)
Jul 19, 2022 3.610 3.750 3.430 3.460 29,306 -0.15(-4.16%)
Jul 18, 2022 3.570 3.640 3.420 3.610 21,350 +0.11(+3.14%)
Jul 15, 2022 3.670 3.670 3.280 3.500 31,243 +0.08(+2.34%)
Jul 14, 2022 3.800 3.855 3.385 3.420 109,282 -0.54(-13.64%)
Jul 13, 2022 4.000 4.070 3.937 3.960 22,046 -0.02(-0.50%)
Jul 12, 2022 3.990 4.040 3.970 3.980 22,047 -0.02(-0.50%)
Jul 11, 2022 3.990 4.100 3.950 4.000 31,608 +0.05(+1.27%)
Jul 08, 2022 3.960 4.010 3.920 3.950 11,866 +0.00(+0.00%)
Jul 07, 2022 3.820 4.030 3.810 3.950 24,326 +0.20(+5.33%)
Jul 06, 2022 3.870 3.890 3.730 3.750 5,337 -0.13(-3.35%)
Jul 05, 2022 3.830 3.950 3.770 3.880 23,143 +0.03(+0.78%)
Jul 01, 2022 3.950 3.950 3.800 3.850 20,040 -0.07(-1.79%)
Jun 30, 2022 4.000 4.000 3.840 3.920 26,611 -0.07(-1.75%)
Jun 29, 2022 3.730 4.020 3.730 3.990 32,805 +0.21(+5.56%)
Jun 28, 2022 3.890 3.935 3.780 3.780 18,919 -0.15(-3.82%)
Jun 27, 2022 3.850 3.930 3.790 3.930 24,951 +0.03(+0.77%)
Jun 24, 2022 3.520 3.928 3.520 3.900 71,420 +0.30(+8.33%)
Jun 23, 2022 3.520 3.670 3.360 3.600 33,056 +0.12(+3.45%)
Jun 22, 2022 4.220 4.220 3.460 3.480 106,123 -0.60(-14.71%)
Jun 21, 2022 3.980 4.190 3.872 4.080 47,609 +0.21(+5.43%)
Jun 17, 2022 3.740 4.210 3.740 3.870 29,892 +0.13(+3.48%)
Jun 16, 2022 3.710 3.850 3.660 3.740 18,118 +0.00(+0.00%)
Jun 15, 2022 3.680 3.960 3.610 3.740 23,783 -0.04(-1.06%)
Jun 14, 2022 3.880 3.890 3.700 3.780 12,900 -0.06(-1.56%)
Jun 13, 2022 3.910 4.250 3.730 3.840 23,462 -0.40(-9.43%)
Jun 10, 2022 4.470 4.510 4.180 4.240 98,197 -0.30(-6.61%)
Jun 09, 2022 4.435 4.650 4.434 4.540 28,476 +0.09(+2.02%)
Jun 08, 2022 4.460 4.570 4.430 4.450 25,138 +0.00(+0.00%)
Jun 07, 2022 4.250 4.500 4.250 4.450 26,779 +0.19(+4.46%)
Jun 06, 2022 4.220 4.350 4.047 4.260 21,679 +0.04(+0.95%)
Jun 03, 2022 4.032 4.330 4.032 4.220 40,036 +0.15(+3.69%)
Jun 02, 2022 3.820 4.100 3.800 4.070 36,496 +0.22(+5.71%)
Jun 01, 2022 3.920 4.000 3.710 3.850 47,371 -0.10(-2.53%)
May 31, 2022 4.090 4.210 3.850 3.950 53,682 -0.18(-4.36%)
May 27, 2022 4.180 4.210 4.032 4.130 37,839 +0.00(+0.00%)
May 26, 2022 4.170 4.170 4.000 4.130 39,980 +0.11(+2.74%)
May 25, 2022 3.730 4.110 3.730 4.020 66,704 +0.25(+6.63%)
May 24, 2022 3.740 3.840 3.470 3.770 45,113 -0.02(-0.53%)
May 23, 2022 3.680 3.885 3.680 3.790 70,516 +0.15(+4.12%)
May 20, 2022 3.848 3.858 3.561 3.640 32,953 -0.10(-2.65%)
May 19, 2022 3.363 3.858 3.360 3.739 65,923 +0.32(+9.25%)
May 18, 2022 3.630 3.640 3.333 3.422 40,664 -0.24(-6.49%)
May 17, 2022 3.403 3.749 3.323 3.660 136,904 +0.42(+12.80%)
May 16, 2022 3.314 3.353 3.195 3.244 28,607 -0.11(-3.24%)
May 13, 2022 3.195 3.413 3.175 3.353 66,729 +0.14(+4.31%)
May 12, 2022 3.165 3.294 2.987 3.215 85,609 -0.03(-0.91%)
May 11, 2022 3.225 3.363 3.165 3.244 87,294 +0.00(+0.00%)
May 10, 2022 3.561 3.650 3.225 3.244 126,719 -0.27(-7.61%)
May 09, 2022 3.413 3.551 3.383 3.511 74,693 +0.11(+3.20%)
May 06, 2022 3.066 3.442 2.977 3.403 77,217 +0.34(+10.97%)
May 05, 2022 3.205 3.254 3.047 3.066 67,920 -0.07(-2.21%)
May 04, 2022 3.175 3.175 3.066 3.136 82,350 +0.05(+1.60%)
May 03, 2022 2.868 3.195 2.839 3.086 87,144 +0.26(+9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.