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 (%)
Feb 28, 2023 1.610 1.645 1.570 1.570 16,505 -0.03(-1.88%)
Feb 27, 2023 1.610 1.628 1.600 1.600 8,575 -0.01(-0.62%)
Feb 24, 2023 1.660 1.660 1.610 1.610 19,594 -0.05(-3.01%)
Feb 23, 2023 1.780 1.780 1.620 1.660 17,057 -0.14(-7.78%)
Feb 22, 2023 1.730 1.830 1.620 1.800 31,687 +0.05(+2.86%)
Feb 21, 2023 1.810 1.890 1.750 1.750 19,517 -0.10(-5.41%)
Feb 17, 2023 1.940 1.940 1.840 1.850 10,418 -0.05(-2.63%)
Feb 16, 2023 1.880 1.940 1.810 1.900 12,318 +0.01(+0.53%)
Feb 15, 2023 1.880 1.900 1.860 1.890 11,165 +0.01(+0.53%)
Feb 14, 2023 1.920 1.919 1.870 1.880 35,114 -0.07(-3.59%)
Feb 13, 2023 1.900 1.990 1.871 1.950 22,139 -0.04(-2.01%)
Feb 10, 2023 2.040 2.110 1.970 1.990 18,906 -0.06(-2.93%)
Feb 09, 2023 2.170 2.200 2.000 2.050 23,733 -0.03(-1.44%)
Feb 08, 2023 2.090 2.293 2.040 2.080 23,679 +0.01(+0.48%)
Feb 07, 2023 2.030 2.120 2.020 2.070 3,258 +0.01(+0.49%)
Feb 06, 2023 2.150 2.150 2.040 2.060 10,650 -0.08(-3.74%)
Feb 03, 2023 2.060 2.200 2.040 2.140 29,803 +0.05(+2.39%)
Feb 02, 2023 1.810 2.150 1.815 2.090 40,439 +0.28(+15.47%)
Feb 01, 2023 1.805 1.835 1.710 1.810 27,240 +0.01(+0.56%)
Jan 31, 2023 1.830 1.840 1.790 1.800 14,173 +0.06(+3.45%)
Jan 30, 2023 1.730 1.770 1.720 1.740 19,342 +0.03(+1.75%)
Jan 27, 2023 1.640 1.750 1.640 1.710 11,985 +0.05(+3.01%)
Jan 26, 2023 1.660 1.660 1.640 1.660 9,314 +0.00(+0.00%)
Jan 25, 2023 1.610 1.660 1.610 1.660 1,429 -0.01(-0.60%)
Jan 24, 2023 1.690 1.690 1.650 1.670 7,043 +0.00(+0.00%)
Jan 23, 2023 1.720 1.770 1.620 1.670 38,976 -0.04(-2.34%)
Jan 20, 2023 1.620 1.720 1.590 1.710 19,775 +0.14(+8.92%)
Jan 19, 2023 1.610 1.700 1.570 1.570 10,068 -0.09(-5.42%)
Jan 18, 2023 1.680 1.730 1.655 1.660 4,940 +0.02(+1.22%)
Jan 17, 2023 1.740 1.740 1.610 1.640 17,186 -0.08(-4.65%)
Jan 13, 2023 1.670 1.750 1.670 1.720 4,613 +0.03(+1.78%)
Jan 12, 2023 1.680 1.750 1.650 1.690 31,609 -0.02(-1.17%)
Jan 11, 2023 1.810 1.810 1.680 1.710 22,667 -0.08(-4.47%)
Jan 10, 2023 1.680 1.790 1.670 1.790 35,877 +0.10(+5.92%)
Jan 09, 2023 1.660 1.750 1.584 1.690 21,178 +0.03(+1.81%)
Jan 06, 2023 1.570 1.740 1.553 1.660 24,483 +0.10(+6.41%)
Jan 05, 2023 1.300 1.585 1.300 1.560 20,628 -0.03(-1.89%)
Jan 04, 2023 1.380 1.610 1.380 1.590 30,878 +0.19(+13.57%)
Jan 03, 2023 1.320 1.420 1.240 1.400 17,149 +0.03(+2.19%)
Dec 30, 2022 1.370 1.400 1.235 1.370 42,252 -0.03(-2.49%)
Dec 29, 2022 1.310 1.430 1.310 1.405 32,193 +0.05(+4.07%)
Dec 28, 2022 1.270 1.390 1.270 1.350 31,949 +0.05(+3.85%)
Dec 27, 2022 1.300 1.320 1.260 1.300 24,004 +0.02(+1.56%)
Dec 23, 2022 1.290 1.330 1.270 1.280 16,110 -0.04(-3.03%)
Dec 22, 2022 1.320 1.360 1.240 1.320 30,939 -0.03(-2.22%)
Dec 21, 2022 1.200 1.350 1.165 1.350 54,750 +0.18(+15.38%)
Dec 20, 2022 1.060 1.230 1.030 1.170 83,339 +0.16(+15.84%)
Dec 19, 2022 1.010 1.060 1.000 1.010 79,784 +0.02(+2.02%)
Dec 16, 2022 1.110 1.120 0.9900 0.9900 203,463 -0.16(-13.91%)
Dec 15, 2022 1.180 1.220 1.130 1.150 55,096 -0.07(-5.74%)
Dec 14, 2022 1.250 1.340 1.210 1.220 17,849 -0.02(-1.61%)
Dec 13, 2022 1.390 1.390 1.110 1.240 67,748 -0.01(-0.80%)
Dec 12, 2022 1.320 1.320 1.250 1.250 20,537 -0.08(-6.02%)
Dec 09, 2022 1.410 1.480 1.280 1.330 25,573 -0.01(-0.75%)
Dec 08, 2022 1.290 1.380 1.280 1.340 25,975 +0.05(+3.88%)
Dec 07, 2022 1.360 1.370 1.290 1.290 37,019 -0.07(-5.15%)
Dec 06, 2022 1.460 1.500 1.360 1.360 20,161 -0.09(-6.21%)
Dec 05, 2022 1.460 1.660 1.450 1.450 30,553 -0.01(-0.68%)
Dec 02, 2022 1.500 1.575 1.460 1.460 20,590 -0.06(-3.95%)
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.