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 (%)
Apr 29, 2022 2.750 2.908 2.641 2.690 124,579 -0.06(-2.16%)
Apr 28, 2022 2.700 2.789 2.562 2.750 91,517 +0.08(+2.96%)
Apr 27, 2022 2.799 2.799 2.601 2.671 122,289 -0.09(-3.23%)
Apr 26, 2022 2.888 2.967 2.443 2.760 108,270 -0.10(-3.46%)
Apr 25, 2022 2.819 2.967 2.760 2.859 268,757 +0.01(+0.35%)
Apr 22, 2022 2.967 3.007 2.809 2.849 93,755 -0.11(-3.68%)
Apr 21, 2022 3.007 3.116 2.918 2.958 122,777 -0.07(-2.29%)
Apr 20, 2022 3.165 3.195 2.997 3.027 56,734 -0.06(-1.92%)
Apr 19, 2022 3.076 3.264 3.066 3.086 60,954 -0.02(-0.64%)
Apr 18, 2022 2.977 3.136 2.918 3.106 151,838 +0.17(+5.72%)
Apr 14, 2022 3.056 3.076 2.928 2.938 76,620 -0.11(-3.57%)
Apr 13, 2022 3.056 3.135 3.007 3.047 55,325 -0.03(-0.96%)
Apr 12, 2022 3.383 3.403 3.056 3.076 66,796 -0.18(-5.47%)
Apr 11, 2022 3.096 3.353 3.096 3.254 49,045 +0.13(+4.11%)
Apr 08, 2022 3.076 3.165 3.047 3.126 61,053 +0.05(+1.61%)
Apr 07, 2022 3.027 3.096 2.987 3.076 54,317 +0.02(+0.65%)
Apr 06, 2022 3.086 3.126 2.997 3.056 61,875 -0.04(-1.28%)
Apr 05, 2022 3.136 3.155 3.027 3.096 63,186 -0.05(-1.57%)
Apr 04, 2022 3.155 3.165 3.076 3.145 57,878 +0.06(+1.92%)
Apr 01, 2022 3.066 3.195 3.047 3.086 124,284 +0.01(+0.32%)
Mar 31, 2022 3.165 3.175 3.066 3.076 157,058 -0.03(-0.96%)
Mar 30, 2022 3.155 3.185 3.096 3.106 98,505 -0.04(-1.26%)
Mar 29, 2022 3.195 3.225 3.136 3.145 102,718 -0.02(-0.63%)
Mar 28, 2022 3.126 3.185 3.066 3.165 76,873 +0.02(+0.63%)
Mar 25, 2022 3.541 3.561 3.126 3.145 110,464 -0.09(-2.75%)
Mar 24, 2022 3.244 3.304 3.205 3.234 91,803 +0.00(+0.00%)
Mar 23, 2022 3.234 3.353 3.225 3.234 27,255 -0.03(-0.91%)
Mar 22, 2022 3.284 3.427 3.230 3.264 147,426 -0.04(-1.20%)
Mar 21, 2022 3.502 3.511 3.284 3.304 114,697 -0.10(-2.91%)
Mar 18, 2022 3.284 3.511 3.205 3.403 156,436 +0.06(+1.78%)
Mar 17, 2022 3.363 3.422 3.284 3.343 49,795 +0.01(+0.30%)
Mar 16, 2022 3.254 3.353 3.185 3.333 68,011 +0.14(+4.33%)
Mar 15, 2022 3.215 3.393 3.126 3.195 69,734 -0.03(-0.92%)
Mar 14, 2022 3.136 3.284 3.136 3.225 98,483 +0.10(+3.16%)
Mar 11, 2022 3.234 3.274 3.106 3.126 80,934 -0.04(-1.25%)
Mar 10, 2022 3.294 3.304 3.155 3.165 71,933 -0.13(-3.90%)
Mar 09, 2022 3.136 3.353 3.136 3.294 80,124 +0.20(+6.39%)
Mar 08, 2022 3.213 3.276 3.037 3.096 115,724 -0.05(-1.55%)
Mar 07, 2022 3.184 3.291 3.096 3.145 92,649 +0.02(+0.62%)
Mar 04, 2022 3.116 3.418 3.116 3.125 149,989 -0.03(-0.93%)
Mar 03, 2022 3.389 3.526 3.116 3.155 80,312 -0.21(-6.10%)
Mar 02, 2022 3.047 3.448 3.037 3.360 129,092 +0.29(+9.55%)
Mar 01, 2022 2.930 3.155 2.735 3.067 1,157,130 -0.16(-4.85%)
Feb 28, 2022 3.369 3.506 2.979 3.223 401,313 -0.18(-5.17%)
Feb 25, 2022 3.477 3.516 3.389 3.399 92,518 -0.11(-3.06%)
Feb 24, 2022 3.174 3.565 3.174 3.506 88,340 -0.07(-1.91%)
Feb 23, 2022 3.760 3.780 3.565 3.575 82,179 -0.12(-3.17%)
Feb 22, 2022 3.858 3.887 3.662 3.692 108,270 -0.24(-6.20%)
Feb 18, 2022 3.936 0 +0.04(+1.00%)
Feb 17, 2022 3.858 3.936 3.828 3.897 28,369 +0.01(+0.25%)
Feb 16, 2022 3.897 3.916 3.780 3.887 45,879 +0.00(+0.00%)
Feb 15, 2022 3.789 3.907 3.760 3.887 63,745 +0.08(+2.05%)
Feb 14, 2022 3.672 3.868 3.672 3.809 46,101 +0.18(+4.84%)
Feb 11, 2022 3.682 3.858 3.614 3.633 72,369 -0.07(-1.85%)
Feb 10, 2022 3.789 3.828 3.614 3.701 81,647 -0.14(-3.56%)
Feb 09, 2022 3.858 4.063 3.780 3.838 35,640 -0.02(-0.51%)
Feb 08, 2022 3.633 3.907 3.633 3.858 44,278 +0.16(+4.22%)
Feb 07, 2022 3.711 3.750 3.614 3.701 47,571 +0.00(+0.00%)
Feb 04, 2022 3.828 3.955 3.643 3.701 87,310 -0.13(-3.32%)
Feb 03, 2022 3.868 3.760 3.828 91,837 -0.06(-1.51%)
Feb 02, 2022 3.946 3.946 3.819 3.887 43,027 -0.04(-1.00%)
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.