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 (%)
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%)
May 02, 2022 2.720 2.908 2.661 2.829 129,936 +0.14(+5.15%)
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%)
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.