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 (%)
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%)
Feb 01, 2022 3.897 3.985 3.809 3.926 35,390 +0.03(+0.75%)
Jan 31, 2022 3.789 4.053 3.897 36,028 +0.06(+1.53%)
Jan 28, 2022 3.897 4.043 3.789 3.838 75,364 -0.06(-1.50%)
Jan 27, 2022 4.073 4.102 3.858 3.897 146,661 -0.16(-3.86%)
Jan 26, 2022 4.248 4.346 4.043 4.053 17,606 -0.11(-2.58%)
Jan 25, 2022 4.180 4.209 3.770 4.161 240,466 -0.06(-1.39%)
Jan 24, 2022 4.483 4.620 4.141 4.219 81,052 -0.37(-8.08%)
Jan 21, 2022 4.561 4.688 4.444 4.590 71,649 -0.01(-0.21%)
Jan 20, 2022 4.610 4.737 4.561 4.600 66,424 +0.00(+0.00%)
Jan 19, 2022 4.707 4.707 4.395 4.600 68,658 -0.12(-2.48%)
Jan 18, 2022 4.893 4.893 4.600 4.717 93,554 -0.06(-1.23%)
Jan 14, 2022 4.776 0 +0.01(+0.20%)
Jan 13, 2022 4.776 4.922 4.756 4.766 59,668 -0.05(-1.01%)
Jan 12, 2022 4.864 4.864 4.776 4.815 47,659 +0.02(+0.41%)
Jan 11, 2022 4.493 4.825 4.473 4.795 73,685 +0.28(+6.28%)
Jan 10, 2022 4.483 4.590 4.444 4.512 40,533 +0.02(+0.43%)
Jan 07, 2022 4.571 4.737 4.463 4.493 60,476 -0.10(-2.13%)
Jan 06, 2022 4.620 4.737 4.571 4.590 170,423 -0.10(-2.08%)
Jan 05, 2022 4.717 4.873 4.659 4.688 78,441 -0.04(-0.83%)
Jan 04, 2022 4.698 4.814 4.639 4.727 30,524 +0.03(+0.62%)
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.