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 (%)
Sep 30, 2022 1.610 1.740 1.540 1.540 43,516 -0.10(-6.10%)
Sep 29, 2022 1.650 1.730 1.590 1.640 69,610 -0.03(-1.80%)
Sep 28, 2022 1.580 1.740 1.580 1.670 89,032 +0.07(+4.37%)
Sep 27, 2022 1.800 1.850 1.500 1.600 53,468 -0.22(-12.09%)
Sep 26, 2022 2.050 2.120 1.600 1.820 139,733 -0.27(-12.92%)
Sep 23, 2022 2.050 2.110 2.050 2.090 29,233 +0.00(+0.00%)
Sep 22, 2022 2.140 2.200 2.060 2.090 21,236 +0.01(+0.48%)
Sep 21, 2022 2.230 2.280 2.050 2.080 25,746 -0.18(-7.96%)
Sep 20, 2022 2.210 2.330 2.120 2.260 38,765 +0.01(+0.44%)
Sep 19, 2022 2.240 2.340 2.210 2.250 19,868 -0.05(-2.17%)
Sep 16, 2022 2.250 2.330 2.210 2.300 26,187 +0.03(+1.32%)
Sep 15, 2022 2.310 2.350 2.270 2.270 25,164 +0.01(+0.44%)
Sep 14, 2022 2.260 2.320 2.210 2.260 14,216 -0.01(-0.44%)
Sep 13, 2022 2.210 2.390 2.210 2.270 27,169 +0.01(+0.44%)
Sep 12, 2022 2.200 2.300 2.200 2.260 10,292 +0.07(+3.20%)
Sep 09, 2022 2.240 2.240 2.140 2.190 48,633 +0.02(+0.92%)
Sep 08, 2022 2.190 2.250 2.150 2.170 36,152 -0.08(-3.56%)
Sep 07, 2022 2.240 2.250 2.151 2.250 45,416 +0.00(+0.00%)
Sep 06, 2022 2.280 2.300 2.160 2.250 58,316 -0.05(-2.17%)
Sep 02, 2022 2.230 2.370 2.210 2.300 59,429 +0.14(+6.48%)
Sep 01, 2022 2.300 2.360 2.000 2.160 149,236 -0.14(-6.09%)
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%)
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.