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 (%)
Aug 31, 2022 2.760 2.760 2.070 2.300 84,913 -0.35(-13.21%)
Aug 30, 2022 2.880 2.890 2.520 2.650 119,250 -0.21(-7.34%)
Aug 29, 2022 3.200 3.200 2.850 2.860 18,666 -0.17(-5.61%)
Aug 26, 2022 3.200 3.200 3.030 3.030 23,326 -0.07(-2.26%)
Aug 25, 2022 3.260 3.260 3.000 3.100 66,109 +0.00(+0.00%)
Aug 24, 2022 3.120 3.300 3.030 3.100 22,494 +0.02(+0.65%)
Aug 23, 2022 3.340 3.480 3.034 3.080 30,119 -0.24(-7.23%)
Aug 22, 2022 3.450 3.491 3.270 3.320 270,954 -0.13(-3.77%)
Aug 19, 2022 3.530 3.530 3.450 3.450 17,378 -0.15(-4.17%)
Aug 18, 2022 3.510 3.630 3.460 3.600 23,058 +0.10(+2.86%)
Aug 17, 2022 3.560 3.650 3.500 3.500 14,923 -0.06(-1.69%)
Aug 16, 2022 3.650 3.700 3.540 3.560 667,829 -0.06(-1.66%)
Aug 15, 2022 3.800 3.850 3.520 3.620 11,226 -0.28(-7.18%)
Aug 12, 2022 3.800 3.900 3.700 3.900 23,991 +0.06(+1.56%)
Aug 11, 2022 3.590 3.890 3.590 3.840 26,257 +0.14(+3.78%)
Aug 10, 2022 3.860 3.860 3.600 3.700 24,031 -0.03(-0.80%)
Aug 09, 2022 3.880 3.900 3.470 3.730 26,895 -0.12(-3.12%)
Aug 08, 2022 3.750 3.900 3.711 3.850 13,723 +0.10(+2.67%)
Aug 05, 2022 3.730 3.770 3.590 3.750 12,511 +0.16(+4.46%)
Aug 04, 2022 3.600 3.900 3.360 3.590 50,713 -0.05(-1.37%)
Aug 03, 2022 3.780 3.920 3.560 3.640 28,501 -0.12(-3.19%)
Aug 02, 2022 3.870 3.940 3.696 3.760 19,877 -0.04(-1.05%)
Aug 01, 2022 3.600 3.860 3.580 3.800 35,667 +0.12(+3.26%)
Jul 29, 2022 3.570 3.740 3.520 3.680 19,480 +0.28(+8.24%)
Jul 28, 2022 3.400 3.650 3.400 3.400 54,148 -0.06(-1.73%)
Jul 27, 2022 3.610 3.650 3.429 3.460 67,713 -0.06(-1.70%)
Jul 26, 2022 3.560 3.680 3.350 3.520 34,511 -0.03(-0.85%)
Jul 25, 2022 3.580 3.590 3.530 3.550 11,348 +0.11(+3.20%)
Jul 22, 2022 3.670 3.720 3.400 3.440 28,943 -0.14(-3.91%)
Jul 21, 2022 3.520 3.680 3.480 3.580 21,679 +0.08(+2.29%)
Jul 20, 2022 3.410 3.664 3.350 3.500 26,642 +0.04(+1.16%)
Jul 19, 2022 3.610 3.750 3.430 3.460 29,306 -0.15(-4.16%)
Jul 18, 2022 3.570 3.640 3.420 3.610 21,350 +0.11(+3.14%)
Jul 15, 2022 3.670 3.670 3.280 3.500 31,243 +0.08(+2.34%)
Jul 14, 2022 3.800 3.855 3.385 3.420 109,282 -0.54(-13.64%)
Jul 13, 2022 4.000 4.070 3.937 3.960 22,046 -0.02(-0.50%)
Jul 12, 2022 3.990 4.040 3.970 3.980 22,047 -0.02(-0.50%)
Jul 11, 2022 3.990 4.100 3.950 4.000 31,608 +0.05(+1.27%)
Jul 08, 2022 3.960 4.010 3.920 3.950 11,866 +0.00(+0.00%)
Jul 07, 2022 3.820 4.030 3.810 3.950 24,326 +0.20(+5.33%)
Jul 06, 2022 3.870 3.890 3.730 3.750 5,337 -0.13(-3.35%)
Jul 05, 2022 3.830 3.950 3.770 3.880 23,143 +0.03(+0.78%)
Jul 01, 2022 3.950 3.950 3.800 3.850 20,040 -0.07(-1.79%)
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%)
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.