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 (%)
Sep 30, 2021 3.883 4.009 3.874 3.990 89,797 +0.11(+2.74%)
Sep 29, 2021 3.941 3.983 3.874 3.883 48,464 -0.06(-1.47%)
Sep 28, 2021 3.883 3.980 3.854 3.941 137,778 +0.02(+0.49%)
Sep 27, 2021 3.883 3.980 3.874 3.922 141,497 +0.07(+1.76%)
Sep 24, 2021 3.835 3.990 3.825 3.854 110,848 +0.00(+0.00%)
Sep 23, 2021 3.787 3.908 3.777 3.854 91,723 +0.08(+2.05%)
Sep 22, 2021 3.651 4.009 3.651 3.777 284,716 +0.12(+3.17%)
Sep 21, 2021 3.777 3.777 3.632 3.661 103,951 -0.04(-1.05%)
Sep 20, 2021 3.787 3.806 3.632 3.699 144,920 -0.10(-2.55%)
Sep 17, 2021 3.864 3.893 3.796 3.796 140,655 -0.05(-1.26%)
Sep 16, 2021 3.883 3.938 3.835 3.845 48,019 -0.03(-0.75%)
Sep 15, 2021 3.903 3.941 3.854 3.874 103,343 +0.03(+0.76%)
Sep 14, 2021 3.980 3.980 3.787 3.845 103,082 -0.11(-2.70%)
Sep 13, 2021 3.912 3.982 3.879 3.951 35,281 +0.06(+1.49%)
Sep 10, 2021 3.980 4.067 3.893 3.893 74,184 -0.11(-2.66%)
Sep 09, 2021 3.932 4.058 3.893 4.000 165,866 +0.10(+2.48%)
Sep 08, 2021 3.961 3.961 3.835 3.903 68,787 -0.03(-0.74%)
Sep 07, 2021 3.951 4.015 3.883 3.932 91,989 +0.02(+0.49%)
Sep 03, 2021 3.980 4.038 3.893 3.912 130,143 -0.08(-1.94%)
Sep 02, 2021 3.980 4.028 3.951 3.990 52,438 +0.03(+0.73%)
Sep 01, 2021 3.854 3.999 3.777 3.961 186,541 +0.13(+3.28%)
Aug 31, 2021 3.990 3.990 3.806 3.835 169,521 -0.15(-3.65%)
Aug 30, 2021 4.155 4.164 3.951 3.980 226,826 -0.17(-4.20%)
Aug 27, 2021 4.377 4.397 4.145 4.155 119,157 -0.10(-2.28%)
Aug 26, 2021 4.242 4.300 4.203 4.251 78,464 -0.03(-0.68%)
Aug 25, 2021 4.222 4.397 4.193 4.280 193,957 +0.09(+2.08%)
Aug 24, 2021 4.174 4.358 4.164 4.193 105,119 +0.00(+0.00%)
Aug 23, 2021 4.184 4.261 4.077 4.193 107,842 +0.00(+0.00%)
Aug 20, 2021 4.203 4.271 4.125 4.193 161,456 -0.05(-1.14%)
Aug 19, 2021 4.348 4.387 4.208 4.242 157,523 -0.10(-2.23%)
Aug 18, 2021 4.404 4.446 4.301 4.339 99,011 -0.09(-2.11%)
Aug 17, 2021 4.339 4.432 4.273 4.432 122,708 +0.08(+1.94%)
Aug 16, 2021 4.348 4.423 4.292 4.348 70,863 +0.00(+0.00%)
Aug 13, 2021 4.442 4.442 4.301 4.348 92,022 -0.06(-1.28%)
Aug 12, 2021 4.264 4.414 4.160 4.404 209,890 +0.18(+4.21%)
Aug 11, 2021 4.282 4.376 4.217 4.226 326,244 -0.05(-1.10%)
Aug 10, 2021 4.488 4.563 4.235 4.273 380,487 -0.67(-13.47%)
Aug 09, 2021 5.622 5.696 4.901 4.938 307,418 +0.07(+1.54%)
Aug 06, 2021 4.966 5.051 4.863 4.863 55,619 -0.07(-1.52%)
Aug 05, 2021 4.816 5.171 4.798 4.938 155,434 +0.14(+2.93%)
Aug 04, 2021 4.713 4.863 4.685 4.798 393,210 +0.03(+0.59%)
Aug 03, 2021 4.863 4.863 4.695 4.770 116,245 -0.06(-1.16%)
Aug 02, 2021 4.713 4.854 4.676 4.826 115,504 +0.16(+3.41%)
Jul 30, 2021 4.648 4.770 4.638 4.667 57,431 +0.02(+0.40%)
Jul 29, 2021 4.573 4.835 4.573 4.648 246,368 +0.07(+1.43%)
Jul 28, 2021 4.732 4.770 4.535 4.582 129,994 -0.12(-2.59%)
Jul 27, 2021 4.629 4.704 4.498 4.704 69,511 +0.07(+1.41%)
Jul 26, 2021 4.657 4.826 4.573 4.638 184,934 -0.07(-1.39%)
Jul 23, 2021 4.751 4.779 4.573 4.704 108,195 -0.03(-0.59%)
Jul 22, 2021 4.779 4.779 4.601 4.732 52,247 -0.05(-0.98%)
Jul 21, 2021 4.638 4.863 4.638 4.779 125,067 +0.19(+4.08%)
Jul 20, 2021 4.638 4.779 4.498 4.592 105,572 -0.08(-1.80%)
Jul 19, 2021 4.545 4.704 4.329 4.676 162,326 -0.04(-0.80%)
Jul 16, 2021 4.676 4.788 4.610 4.713 434,547 +0.00(+0.00%)
Jul 15, 2021 4.732 4.732 4.610 4.713 87,576 +0.02(+0.40%)
Jul 14, 2021 5.013 5.012 4.610 4.695 108,975 -0.03(-0.60%)
Jul 13, 2021 5.013 5.018 4.657 4.723 273,257 -0.29(-5.79%)
Jul 12, 2021 5.126 5.276 5.004 5.013 238,170 -0.12(-2.37%)
Jul 09, 2021 5.144 5.173 4.994 5.135 135,637 -0.01(-0.18%)
Jul 08, 2021 5.079 5.238 4.939 5.144 142,174 -0.03(-0.54%)
Jul 07, 2021 5.294 5.341 5.023 5.173 211,497 -0.16(-2.99%)
Jul 06, 2021 5.416 5.547 5.247 5.332 161,407 +0.07(+1.43%)
Jul 02, 2021 5.435 5.553 5.224 5.257 186,950 -0.13(-2.43%)
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.