Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Point Capital Inc (NQ: HMPT )

N/A 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 4.010 4.140 4.000 4.120 86,962 +0.11(+2.74%)
Sep 29, 2021 4.070 4.113 4.000 4.010 46,934 -0.06(-1.47%)
Sep 28, 2021 4.010 4.110 3.980 4.070 133,428 +0.02(+0.49%)
Sep 27, 2021 4.010 4.110 4.000 4.050 137,030 +0.07(+1.76%)
Sep 24, 2021 3.960 4.120 3.950 3.980 107,348 +0.00(+0.00%)
Sep 23, 2021 3.910 4.035 3.900 3.980 88,827 +0.08(+2.05%)
Sep 22, 2021 3.770 4.140 3.770 3.900 275,727 +0.12(+3.17%)
Sep 21, 2021 3.900 3.900 3.750 3.780 100,669 -0.04(-1.05%)
Sep 20, 2021 3.910 3.930 3.750 3.820 140,345 -0.10(-2.55%)
Sep 17, 2021 3.990 4.020 3.920 3.920 136,214 -0.05(-1.26%)
Sep 16, 2021 4.010 4.066 3.960 3.970 46,503 -0.03(-0.75%)
Sep 15, 2021 4.030 4.070 3.980 4.000 100,080 +0.03(+0.76%)
Sep 14, 2021 4.110 4.110 3.910 3.970 99,828 -0.11(-2.70%)
Sep 13, 2021 4.040 4.112 4.005 4.080 34,167 +0.06(+1.49%)
Sep 10, 2021 4.110 4.200 4.020 4.020 71,842 -0.11(-2.66%)
Sep 09, 2021 4.060 4.190 4.020 4.130 160,629 +0.10(+2.48%)
Sep 08, 2021 4.090 4.090 3.960 4.030 66,616 -0.03(-0.74%)
Sep 07, 2021 4.080 4.145 4.010 4.060 89,085 +0.02(+0.50%)
Sep 03, 2021 4.110 4.170 4.020 4.040 126,034 -0.08(-1.94%)
Sep 02, 2021 4.110 4.159 4.080 4.120 50,783 +0.03(+0.73%)
Sep 01, 2021 3.980 4.130 3.900 4.090 180,651 +0.13(+3.28%)
Aug 31, 2021 4.120 4.120 3.930 3.960 164,169 -0.15(-3.65%)
Aug 30, 2021 4.290 4.300 4.080 4.110 219,664 -0.18(-4.20%)
Aug 27, 2021 4.520 4.540 4.280 4.290 115,395 -0.10(-2.28%)
Aug 26, 2021 4.380 4.440 4.340 4.390 75,987 -0.03(-0.68%)
Aug 25, 2021 4.360 4.540 4.330 4.420 187,833 +0.09(+2.08%)
Aug 24, 2021 4.310 4.500 4.300 4.330 101,800 +0.00(+0.00%)
Aug 23, 2021 4.320 4.400 4.210 4.330 104,437 +0.00(+0.00%)
Aug 20, 2021 4.340 4.410 4.260 4.330 156,358 -0.05(-1.14%)
Aug 19, 2021 4.490 4.530 4.345 4.380 152,550 -0.25(-5.40%)
Aug 18, 2021 4.700 4.745 4.590 4.630 92,779 -0.10(-2.11%)
Aug 17, 2021 4.630 4.730 4.560 4.730 114,984 +0.09(+1.94%)
Aug 16, 2021 4.640 4.720 4.580 4.640 66,403 +0.00(+0.00%)
Aug 13, 2021 4.740 4.740 4.590 4.640 86,230 -0.06(-1.28%)
Aug 12, 2021 4.550 4.710 4.440 4.700 196,678 +0.19(+4.21%)
Aug 11, 2021 4.570 4.670 4.500 4.510 305,708 -0.05(-1.10%)
Aug 10, 2021 4.790 4.870 4.520 4.560 356,536 -0.71(-13.47%)
Aug 09, 2021 6.000 6.079 5.230 5.270 288,067 +0.08(+1.54%)
Aug 06, 2021 5.300 5.390 5.190 5.190 52,118 -0.08(-1.52%)
Aug 05, 2021 5.140 5.519 5.120 5.270 145,650 +0.15(+2.93%)
Aug 04, 2021 5.030 5.190 5.000 5.120 368,458 +0.03(+0.59%)
Aug 03, 2021 5.190 5.190 5.010 5.090 108,928 -0.06(-1.17%)
Aug 02, 2021 5.030 5.180 4.990 5.150 108,234 +0.17(+3.41%)
Jul 30, 2021 4.960 5.090 4.950 4.980 53,816 +0.02(+0.40%)
Jul 29, 2021 4.880 5.160 4.880 4.960 230,860 +0.07(+1.43%)
Jul 28, 2021 5.050 5.090 4.840 4.890 121,811 -0.13(-2.59%)
Jul 27, 2021 4.940 5.020 4.800 5.020 65,136 +0.07(+1.41%)
Jul 26, 2021 4.970 5.150 4.880 4.950 173,293 -0.07(-1.39%)
Jul 23, 2021 5.070 5.100 4.880 5.020 101,385 -0.03(-0.59%)
Jul 22, 2021 5.100 5.100 4.910 5.050 48,959 -0.05(-0.98%)
Jul 21, 2021 4.950 5.190 4.950 5.100 117,195 +0.20(+4.08%)
Jul 20, 2021 4.950 5.100 4.800 4.900 98,927 -0.09(-1.80%)
Jul 19, 2021 4.850 5.020 4.620 4.990 152,108 -0.04(-0.80%)
Jul 16, 2021 4.990 5.110 4.920 5.030 407,193 +0.00(+0.00%)
Jul 15, 2021 5.050 5.050 4.920 5.030 82,064 +0.02(+0.40%)
Jul 14, 2021 5.350 5.348 4.920 5.010 102,116 -0.03(-0.60%)
Jul 13, 2021 5.350 5.355 4.970 5.040 256,056 -0.31(-5.79%)
Jul 12, 2021 5.470 5.630 5.340 5.350 223,178 -0.13(-2.37%)
Jul 09, 2021 5.490 5.520 5.330 5.480 127,099 -0.01(-0.18%)
Jul 08, 2021 5.420 5.590 5.270 5.490 133,225 -0.03(-0.54%)
Jul 07, 2021 5.650 5.700 5.360 5.520 198,184 -0.17(-2.99%)
Jul 06, 2021 5.780 5.920 5.600 5.690 151,247 +0.08(+1.43%)
Jul 02, 2021 5.800 5.926 5.575 5.610 175,182 -0.14(-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.