Skip to main content

Home Point Capital Inc (NQ: HMPT )

2.400 -0.150 (-5.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 1.810 2.550 1.780 2.550 231,151 +0.74(+40.88%)
Mar 16, 2023 1.740 1.850 1.690 1.810 14,994 +0.05(+2.84%)
Mar 15, 2023 1.720 1.920 1.720 1.760 13,139 -0.11(-5.88%)
Mar 14, 2023 1.810 1.960 1.780 1.870 7,827 +0.12(+6.86%)
Mar 13, 2023 1.850 1.880 1.680 1.750 20,883 -0.15(-7.89%)
Mar 10, 2023 2.000 2.000 1.850 1.900 26,825 -0.01(-0.52%)
Mar 09, 2023 1.900 2.000 1.870 1.910 39,458 +0.03(+1.60%)
Mar 08, 2023 1.861 1.905 1.861 1.880 11,283 +0.03(+1.62%)
Mar 07, 2023 1.795 1.880 1.773 1.850 21,576 +0.11(+6.32%)
Mar 06, 2023 1.651 1.740 1.651 1.740 25,869 +0.05(+2.96%)
Mar 03, 2023 1.670 1.740 1.570 1.690 14,819 +0.14(+9.03%)
Mar 02, 2023 1.580 1.600 1.530 1.550 7,555 -0.03(-1.90%)
Mar 01, 2023 1.600 1.620 1.575 1.580 7,386 +0.01(+0.64%)
Feb 28, 2023 1.610 1.645 1.570 1.570 16,505 -0.03(-1.88%)
Feb 27, 2023 1.610 1.628 1.600 1.600 8,575 -0.01(-0.62%)
Feb 24, 2023 1.660 1.660 1.610 1.610 19,594 -0.05(-3.01%)
Feb 23, 2023 1.780 1.780 1.620 1.660 17,057 -0.14(-7.78%)
Feb 22, 2023 1.730 1.830 1.620 1.800 31,687 +0.05(+2.86%)
Feb 21, 2023 1.810 1.890 1.750 1.750 19,517 -0.10(-5.41%)
Feb 17, 2023 1.940 1.940 1.840 1.850 10,418 -0.05(-2.63%)
Feb 16, 2023 1.880 1.940 1.810 1.900 12,318 +0.01(+0.53%)
Feb 15, 2023 1.880 1.900 1.860 1.890 11,165 +0.01(+0.53%)
Feb 14, 2023 1.920 1.919 1.870 1.880 35,114 -0.07(-3.59%)
Feb 13, 2023 1.900 1.990 1.871 1.950 22,139 -0.04(-2.01%)
Feb 10, 2023 2.040 2.110 1.970 1.990 18,906 -0.06(-2.93%)
Feb 09, 2023 2.170 2.200 2.000 2.050 23,733 -0.03(-1.44%)
Feb 08, 2023 2.090 2.293 2.040 2.080 23,679 +0.01(+0.48%)
Feb 07, 2023 2.030 2.120 2.020 2.070 3,258 +0.01(+0.49%)
Feb 06, 2023 2.150 2.150 2.040 2.060 10,650 -0.08(-3.74%)
Feb 03, 2023 2.060 2.200 2.040 2.140 29,803 +0.05(+2.39%)
Feb 02, 2023 1.810 2.150 1.815 2.090 40,439 +0.28(+15.47%)
Feb 01, 2023 1.805 1.835 1.710 1.810 27,240 +0.01(+0.56%)
Jan 31, 2023 1.830 1.840 1.790 1.800 14,173 +0.06(+3.45%)
Jan 30, 2023 1.730 1.770 1.720 1.740 19,342 +0.03(+1.75%)
Jan 27, 2023 1.640 1.750 1.640 1.710 11,985 +0.05(+3.01%)
Jan 26, 2023 1.660 1.660 1.640 1.660 9,314 +0.00(+0.00%)
Jan 25, 2023 1.610 1.660 1.610 1.660 1,429 -0.01(-0.60%)
Jan 24, 2023 1.690 1.690 1.650 1.670 7,043 +0.00(+0.00%)
Jan 23, 2023 1.720 1.770 1.620 1.670 38,976 -0.04(-2.34%)
Jan 20, 2023 1.620 1.720 1.590 1.710 19,775 +0.14(+8.92%)
Jan 19, 2023 1.610 1.700 1.570 1.570 10,068 -0.09(-5.42%)
Jan 18, 2023 1.680 1.730 1.655 1.660 4,940 +0.02(+1.22%)
Jan 17, 2023 1.740 1.740 1.610 1.640 17,186 -0.08(-4.65%)
Jan 13, 2023 1.670 1.750 1.670 1.720 4,613 +0.03(+1.78%)
Jan 12, 2023 1.680 1.750 1.650 1.690 31,609 -0.02(-1.17%)
Jan 11, 2023 1.810 1.810 1.680 1.710 22,667 -0.08(-4.47%)
Jan 10, 2023 1.680 1.790 1.670 1.790 35,877 +0.10(+5.92%)
Jan 09, 2023 1.660 1.750 1.584 1.690 21,178 +0.03(+1.81%)
Jan 06, 2023 1.570 1.740 1.553 1.660 24,483 +0.10(+6.41%)
Jan 05, 2023 1.300 1.585 1.300 1.560 20,628 -0.03(-1.89%)
Jan 04, 2023 1.380 1.610 1.380 1.590 30,878 +0.19(+13.57%)
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.