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 (%)
May 28, 2021 5.819 6.044 5.810 5.988 105,066 +0.05(+0.79%)
May 27, 2021 5.997 6.100 5.828 5.941 132,588 -0.05(-0.78%)
May 26, 2021 5.847 6.091 5.828 5.988 122,350 +0.14(+2.40%)
May 25, 2021 5.922 6.006 5.748 5.847 98,976 -0.02(-0.32%)
May 24, 2021 5.875 5.913 5.679 5.866 110,289 -0.02(-0.32%)
May 21, 2021 5.950 5.950 5.763 5.885 79,908 -0.01(-0.16%)
May 20, 2021 5.847 5.894 5.679 5.894 118,763 +0.06(+0.96%)
May 19, 2021 5.810 6.063 5.679 5.838 166,679 -0.08(-1.42%)
May 18, 2021 5.913 6.063 5.866 5.922 127,264 -0.04(-0.63%)
May 17, 2021 6.035 6.091 5.819 5.960 171,520 -0.10(-1.70%)
May 14, 2021 5.604 6.081 5.594 6.063 203,615 +0.46(+8.19%)
May 13, 2021 5.510 5.711 5.407 5.604 278,329 +0.16(+2.93%)
May 12, 2021 5.435 5.613 5.219 5.444 292,801 -0.07(-1.36%)
May 11, 2021 5.604 5.662 5.257 5.519 373,161 -0.17(-2.97%)
May 10, 2021 6.344 6.436 5.622 5.688 548,362 -0.50(-8.03%)
May 07, 2021 6.944 6.944 6.152 6.185 1,071,124 -1.05(-14.51%)
May 06, 2021 8.883 8.883 6.804 7.234 765,365 -1.56(-17.70%)
May 05, 2021 8.808 8.902 8.565 8.790 78,723 -0.06(-0.64%)
May 04, 2021 9.127 9.127 8.761 8.846 86,325 -0.34(-3.67%)
May 03, 2021 9.136 9.277 8.811 9.183 152,988 +0.05(+0.51%)
Apr 30, 2021 8.818 9.164 8.733 9.136 159,009 +0.17(+1.88%)
Apr 29, 2021 9.361 9.380 8.902 8.968 181,473 -0.31(-3.33%)
Apr 28, 2021 8.996 9.333 8.902 9.277 117,946 +0.25(+2.80%)
Apr 27, 2021 9.080 9.099 8.972 9.024 63,186 -0.07(-0.82%)
Apr 26, 2021 9.061 9.192 8.957 9.099 47,160 +0.03(+0.31%)
Apr 23, 2021 8.836 9.253 8.836 9.071 73,955 +0.15(+1.68%)
Apr 22, 2021 9.108 9.124 8.893 8.921 133,017 -0.21(-2.26%)
Apr 21, 2021 9.136 9.249 8.621 9.127 176,148 -0.17(-1.81%)
Apr 20, 2021 9.464 9.539 9.225 9.296 67,165 -0.21(-2.17%)
Apr 19, 2021 9.399 9.539 9.285 9.502 47,936 +0.02(+0.20%)
Apr 16, 2021 9.427 9.680 9.258 9.483 89,429 +0.07(+0.70%)
Apr 15, 2021 9.370 9.474 9.174 9.417 134,484 +0.10(+1.11%)
Apr 14, 2021 9.155 9.389 9.089 9.314 62,350 +0.10(+1.12%)
Apr 13, 2021 9.192 9.296 9.024 9.211 101,974 -0.03(-0.30%)
Apr 12, 2021 9.183 9.350 9.117 9.239 85,315 +0.09(+1.02%)
Apr 09, 2021 9.136 9.258 9.014 9.146 70,860 +0.01(+0.10%)
Apr 08, 2021 9.089 9.230 8.930 9.136 70,764 +0.08(+0.93%)
Apr 07, 2021 9.230 9.314 8.968 9.052 153,470 -0.15(-1.63%)
Apr 06, 2021 9.286 9.361 9.043 9.202 157,406 +0.00(+0.00%)
Apr 05, 2021 9.183 9.361 9.005 9.202 114,493 +0.11(+1.24%)
Apr 01, 2021 8.686 9.277 8.686 9.089 213,649 +0.37(+4.30%)
Mar 31, 2021 8.780 9.099 8.555 8.715 81,355 -0.02(-0.21%)
Mar 30, 2021 8.743 8.814 8.630 8.733 111,391 +0.09(+1.08%)
Mar 29, 2021 9.043 9.183 8.602 8.640 139,049 -0.35(-3.86%)
Mar 26, 2021 9.155 9.230 8.574 8.986 230,937 -0.20(-2.14%)
Mar 25, 2021 9.399 9.483 8.996 9.183 273,098 -0.46(-4.76%)
Mar 24, 2021 9.736 9.998 9.520 9.642 130,901 -0.03(-0.29%)
Mar 23, 2021 9.427 10.03 9.427 9.670 155,805 +0.18(+1.88%)
Mar 22, 2021 10.04 10.04 9.286 9.492 363,505 -0.51(-5.06%)
Mar 19, 2021 10.43 10.62 9.951 9.998 943,919 -0.23(-2.29%)
Mar 18, 2021 10.88 10.90 10.12 10.23 132,218 -0.66(-6.02%)
Mar 17, 2021 10.88 10.92 10.49 10.89 62,433 +0.22(+2.06%)
Mar 16, 2021 10.84 11.13 10.47 10.67 70,783 -0.16(-1.51%)
Mar 15, 2021 10.78 10.98 10.42 10.83 200,051 +0.29(+2.76%)
Mar 12, 2021 10.73 10.90 10.33 10.54 130,836 -0.25(-2.34%)
Mar 11, 2021 10.82 11.31 10.30 10.79 229,801 -0.04(-0.35%)
Mar 10, 2021 10.77 11.22 10.66 10.83 250,257 -0.03(-0.26%)
Mar 09, 2021 10.23 10.87 10.23 10.86 107,281 +0.49(+4.70%)
Mar 08, 2021 10.49 10.95 10.15 10.37 139,744 +0.07(+0.64%)
Mar 05, 2021 10.03 10.38 9.848 10.31 160,183 +0.19(+1.85%)
Mar 04, 2021 10.97 10.97 9.370 10.12 438,957 -0.70(-6.49%)
Mar 03, 2021 11.40 11.41 10.73 10.82 219,058 -0.34(-3.02%)
Mar 02, 2021 11.19 11.32 10.78 11.16 194,932 -0.03(-0.25%)
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.