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 (%)
Nov 30, 2021 3.711 3.780 3.643 3.760 81,832 +0.02(+0.52%)
Nov 29, 2021 3.868 3.868 3.701 3.741 71,179 -0.08(-2.05%)
Nov 26, 2021 3.887 3.909 3.633 3.819 78,636 -0.18(-4.40%)
Nov 24, 2021 3.868 4.004 3.858 3.994 34,418 +0.08(+2.00%)
Nov 23, 2021 3.838 3.916 3.799 3.916 53,176 +0.04(+1.01%)
Nov 22, 2021 3.828 3.887 3.819 3.877 44,628 +0.03(+0.89%)
Nov 19, 2021 3.858 3.887 3.809 3.843 72,145 -0.06(-1.63%)
Nov 18, 2021 3.828 3.907 3.877 3.907 135,667 -0.03(-0.74%)
Nov 17, 2021 3.985 3.985 3.839 3.936 120,692 +0.04(+1.00%)
Nov 16, 2021 3.946 4.004 3.810 3.897 90,656 -0.07(-1.72%)
Nov 15, 2021 4.493 4.600 3.897 3.965 313,239 -0.32(-7.52%)
Nov 12, 2021 4.639 4.639 4.258 4.287 144,841 -0.31(-6.79%)
Nov 11, 2021 5.045 5.045 4.493 4.600 242,625 -0.32(-6.50%)
Nov 10, 2021 5.288 4.920 160,699 -0.07(-1.36%)
Nov 09, 2021 5.104 5.104 4.794 4.987 147,001 +0.07(+1.38%)
Nov 08, 2021 4.852 4.939 4.687 4.920 149,158 +0.27(+5.83%)
Nov 05, 2021 5.075 5.094 4.610 4.648 191,870 -0.20(-4.19%)
Nov 04, 2021 5.326 5.665 4.629 4.852 504,806 +0.17(+3.73%)
Nov 03, 2021 4.677 4.842 4.600 4.677 173,147 +0.05(+1.05%)
Nov 02, 2021 4.629 4.697 4.590 4.629 128,660 +0.04(+0.84%)
Nov 01, 2021 4.532 4.639 4.431 4.590 100,081 +0.16(+3.61%)
Oct 29, 2021 4.397 4.556 4.372 4.431 45,969 +0.04(+0.99%)
Oct 28, 2021 4.280 4.387 4.213 4.387 51,317 +0.12(+2.72%)
Oct 27, 2021 4.416 4.431 4.213 4.271 86,020 -0.15(-3.50%)
Oct 26, 2021 4.397 4.426 124,504 +0.08(+1.78%)
Oct 25, 2021 4.271 4.397 4.213 4.348 170,505 +0.09(+2.05%)
Oct 22, 2021 4.213 4.309 4.164 4.261 62,908 +0.07(+1.62%)
Oct 21, 2021 4.193 4.213 4.145 4.193 42,149 +0.02(+0.46%)
Oct 20, 2021 4.116 4.285 3.990 4.174 79,666 +0.08(+1.89%)
Oct 19, 2021 3.951 4.135 3.951 4.096 66,616 +0.13(+3.17%)
Oct 18, 2021 4.000 4.106 3.951 3.971 55,025 -0.03(-0.73%)
Oct 15, 2021 4.077 4.077 3.990 4.000 66,039 -0.03(-0.72%)
Oct 14, 2021 4.029 4.058 3.971 4.029 67,683 +0.02(+0.48%)
Oct 13, 2021 3.971 4.058 3.947 4.009 42,066 +0.06(+1.47%)
Oct 12, 2021 3.941 3.980 3.932 3.951 45,773 +0.00(+0.00%)
Oct 11, 2021 3.971 4.044 3.941 3.951 53,140 +0.02(+0.49%)
Oct 08, 2021 3.912 3.961 3.912 3.932 36,234 +0.00(+0.00%)
Oct 07, 2021 3.941 4.048 3.883 3.932 65,423 -0.01(-0.25%)
Oct 06, 2021 3.922 3.962 3.903 3.941 21,892 -0.03(-0.73%)
Oct 05, 2021 4.077 4.125 3.874 3.971 61,603 -0.08(-1.91%)
Oct 04, 2021 4.184 4.203 3.932 4.048 92,281 -0.11(-2.56%)
Oct 01, 2021 4.029 4.199 3.928 4.155 181,404 +0.16(+4.13%)
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%)
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.