Dark

HMPT
Home Point Capital, Inc Common Stock
stock NASDAQ

Inactive

Jul 31, 2023

2.32USD0.000%(0.00)8,724

Pre-market

0.00USD-100.000%(-2.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-31	2.3200	2.3350	2.3200	2.3200	0.000%	8,724	0.000%
2023-07-28	2.3200	2.3400	2.3200	2.3200	0.000%	19,830	0.000%
2023-07-27	2.3100	2.3200	2.3100	2.3200	0.000%	44,206	0.000%
2023-07-26	2.3200	2.3200	2.3100	2.3200	+0.433%	10,939	0.000%
2023-07-25	2.3100	2.3191	2.3100	2.3100	0.000%	19,810	+0.433%
2023-07-24	2.3200	2.3200	2.3100	2.3100	-0.431%	14,064	+0.433%
2023-07-21	2.3100	2.3200	2.3100	2.3200	0.000%	32,749	0.000%
2023-07-20	2.3200	2.3200	2.3100	2.3200	+0.433%	11,299	0.000%
2023-07-19	2.3200	2.3200	2.3100	2.3100	0.000%	10,883	+0.433%
2023-07-18	2.3100	2.3200	2.3100	2.3100	-0.431%	9,683	+0.433%
2023-07-17	2.3200	2.3200	2.3100	2.3200	0.000%	6,275	0.000%
2023-07-14	2.3200	2.3200	2.3100	2.3200	0.000%	5,336	0.000%
2023-07-13	2.3100	2.3200	2.3100	2.3200	+0.433%	7,080	0.000%
2023-07-12	2.3100	2.3200	2.3100	2.3100	-0.431%	14,998	+0.433%
2023-07-11	2.3200	2.3200	2.3100	2.3200	0.000%	19,880	0.000%
2023-07-10	2.3100	2.3200	2.3100	2.3200	0.000%	15,400	0.000%
2023-07-07	2.3100	2.3200	2.3100	2.3200	+0.433%	12,332	0.000%
2023-07-06	2.3100	2.3200	2.3000	2.3100	-0.431%	90,916	+0.433%
2023-07-05	2.3100	2.3200	2.3100	2.3200	+0.433%	8,159	0.000%
2023-07-03	2.3200	2.3201	2.3100	2.3100	-0.431%	14,400	+0.433%
2023-06-30	2.3100	2.3200	2.3100	2.3200	0.000%	15,252	0.000%
2023-06-29	2.3200	2.3200	2.3100	2.3200	+0.433%	93,428	0.000%
2023-06-28	2.3100	2.3200	2.3000	2.3100	0.000%	45,077	+0.433%
2023-06-27	2.3200	2.3200	2.3100	2.3100	0.000%	15,446	+0.433%
2023-06-26	2.3200	2.3200	2.3100	2.3100	0.000%	119,973	+0.433%
2023-06-23	2.3100	2.3500	2.3100	2.3100	-0.431%	406,654	+0.433%
2023-06-22	2.3100	2.3200	2.3100	2.3200	+0.433%	62,574	0.000%
2023-06-21	2.3200	2.3200	2.3100	2.3100	-0.431%	32,741	+0.433%
2023-06-20	2.3200	2.3200	2.3100	2.3200	+0.433%	93,372	0.000%
2023-06-16	2.3200	2.3200	2.3100	2.3100	-0.431%	73,002	+0.433%
2023-06-15	2.3200	2.3200	2.3100	2.3200	+0.433%	24,674	0.000%
2023-06-14	2.3200	2.3200	2.3100	2.3100	0.000%	28,689	+0.433%
2023-06-13	2.3100	2.3200	2.3100	2.3100	0.000%	82,184	+0.433%
2023-06-12	2.3200	2.3200	2.3100	2.3100	-0.431%	39,814	+0.433%
2023-06-09	2.3100	2.3200	2.3100	2.3200	0.000%	55,892	0.000%
2023-06-08	2.3200	2.3200	2.3100	2.3200	0.000%	38,632	0.000%
2023-06-07	2.3200	2.3200	2.3100	2.3200	0.000%	205,713	0.000%
2023-06-06	2.3000	2.3200	2.3000	2.3200	+0.870%	86,692	0.000%
2023-06-05	2.3000	2.3200	2.3000	2.3000	-0.433%	267,184	+0.870%
2023-06-02	2.3200	2.3200	2.3000	2.3100	0.000%	351,196	+0.433%
2023-06-01	2.3200	2.3200	2.3000	2.3100	0.000%	64,883	+0.433%
2023-05-31	2.3000	2.3100	2.3000	2.3100	+0.873%	62,778	+0.433%
2023-05-30	2.3000	2.3100	2.2900	2.2900	-0.435%	173,088	+1.310%
2023-05-26	2.3000	2.3100	2.2950	2.3000	+0.877%	240,616	+0.870%
2023-05-25	2.3000	2.3000	2.2800	2.2800	-0.437%	474,230	+1.754%
2023-05-24	2.2900	2.3000	2.2900	2.2900	-0.435%	229,612	+1.310%
2023-05-23	2.2900	2.3000	2.2800	2.3000	+0.877%	291,082	+0.870%
2023-05-22	2.2700	2.2900	2.2700	2.2800	0.000%	196,846	+1.754%
2023-05-19	2.2800	2.2800	2.2700	2.2800	0.000%	51,472	+1.754%
2023-05-18	2.2800	2.2800	2.2700	2.2800	+0.441%	393,857	+1.754%
2023-05-17	2.2800	2.2800	2.2600	2.2700	0.000%	203,863	+2.203%
2023-05-16	2.2600	2.2900	2.2600	2.2700	0.000%	1,548,519	+2.203%
2023-05-15	2.2700	2.2800	2.2600	2.2700	0.000%	564,636	+2.203%
2023-05-12	2.2600	2.2700	2.2600	2.2700	0.000%	430,613	+2.203%
2023-05-11	2.2500	2.2800	2.2500	2.2700	+18.848%	3,440,160	+2.203%
2023-05-10	1.8964	1.9100	1.8300	1.9100	+4.372%	274,108	+21.466%
2023-05-09	1.8100	1.8900	1.8100	1.8300	-0.543%	11,226	+26.776%
2023-05-08	1.7500	1.9000	1.7500	1.8400	+4.545%	14,869	+26.087%
2023-05-05	1.7000	1.7900	1.7000	1.7600	+4.762%	12,827	+31.818%
2023-05-04	1.7800	1.8500	1.6700	1.6800	-5.618%	27,398	+38.095%
2023-05-03	1.9400	1.9400	1.7500	1.7800	-4.301%	24,747	+30.337%
2023-05-02	1.8500	1.8600	1.8500	1.8600	-1.064%	4,388	+24.731%
2023-05-01	1.9900	2.0199	1.8700	1.8800	-4.569%	9,963	+23.404%
2023-04-28	1.8900	2.0300	1.8900	1.9700	+2.604%	9,174	+17.766%
2023-04-27	1.9100	2.0800	1.8600	1.9200	+2.674%	14,423	+20.833%
2023-04-26	1.9800	2.0600	1.8600	1.8700	-2.604%	9,812	+24.064%
2023-04-25	1.9500	2.0874	1.9200	1.9200	-2.538%	8,280	+20.833%
2023-04-24	1.9700	2.0899	1.9700	1.9700	-1.500%	18,739	+17.766%
2023-04-21	1.8700	2.1100	1.8500	2.0000	+4.712%	131,273	+16.000%
2023-04-20	1.9340	1.9350	1.8300	1.9100	+0.526%	10,410	+21.466%
2023-04-19	1.9200	1.9300	1.8600	1.9000	+0.529%	16,393	+22.105%
2023-04-18	1.7700	1.9100	1.7700	1.8900	+10.526%	47,642	+22.751%
2023-04-17	1.8800	1.8800	1.6700	1.7100	-11.856%	118,278	+35.673%
2023-04-14	1.9700	1.9700	1.8300	1.9400	+0.518%	19,185	+19.588%
2023-04-13	2.0700	2.1152	1.8700	1.9300	-9.390%	78,488	+20.207%
2023-04-12	2.1900	2.1999	2.0700	2.1300	-1.389%	19,632	+8.920%
2023-04-11	2.1800	2.2100	2.1000	2.1600	-0.917%	7,794	+7.407%
2023-04-10	1.9800	2.2450	1.9800	2.1800	+5.314%	52,392	+6.422%
2023-04-06	1.6800	2.1099	1.6800	2.0700	+21.053%	31,628	+12.077%
2023-04-05	2.0000	2.0400	1.5000	1.7100	-16.176%	34,958	+35.673%
2023-04-04	2.1000	2.1000	1.9857	2.0400	-1.449%	11,125	+13.725%
2023-04-03	1.9900	2.1500	1.9800	2.0700	+7.254%	35,209	+12.077%
2023-03-31	2.1700	2.1700	1.9100	1.9300	-9.390%	23,649	+20.207%
2023-03-30	2.1200	2.2000	2.0463	2.1300	-2.740%	12,943	+8.920%
2023-03-29	2.1500	2.3200	2.0427	2.1900	+1.389%	14,218	+5.936%
2023-03-28	2.1700	2.1750	2.1450	2.1600	-0.917%	10,285	+7.407%
2023-03-27	1.9194	2.1800	1.9194	2.1800	+1.395%	9,243	+6.422%
2023-03-24	2.0400	2.1500	1.9000	2.1500	+3.365%	51,500	+7.907%
2023-03-23	2.0500	2.3300	2.0100	2.0800	+3.483%	165,209	+11.538%
2023-03-22	2.0000	2.0600	1.9800	2.0100	-1.951%	14,335	+15.423%
2023-03-21	2.0300	2.1000	1.9300	2.0500	-1.442%	44,743	+13.171%
2023-03-20	2.4000	2.4000	2.0100	2.0800	-18.431%	125,768	+11.538%
2023-03-17	1.8100	2.5500	1.7800	2.5500	+40.884%	231,151	-9.020%
2023-03-16	1.7400	1.8500	1.6900	1.8100	+2.841%	14,994	+28.177%
2023-03-15	1.7201	1.9200	1.7200	1.7600	-5.882%	13,139	+31.818%
2023-03-14	1.8100	1.9599	1.7800	1.8700	+6.857%	7,827	+24.064%
2023-03-13	1.8500	1.8800	1.6800	1.7500	-7.895%	20,883	+32.571%
2023-03-10	2.0000	2.0000	1.8500	1.9000	-0.524%	26,825	+22.105%
2023-03-09	1.9000	2.0000	1.8700	1.9100	+1.596%	39,458	+21.466%
2023-03-08	1.8608	1.9050	1.8608	1.8800	+1.622%	11,283	+23.404%
2023-03-07	1.7948	1.8800	1.7728	1.8500	+6.322%	21,576	+25.405%
2023-03-06	1.6506	1.7400	1.6506	1.7400	+2.959%	25,869	+33.333%
2023-03-03	1.6750	1.7400	1.5700	1.6900	+9.032%	14,819	+37.278%
2023-03-02	1.5800	1.6000	1.5300	1.5500	-1.899%	7,555	+49.677%
2023-03-01	1.6000	1.6200	1.5752	1.5800	+0.637%	7,386	+46.835%
2023-02-28	1.6100	1.6451	1.5700	1.5700	-1.875%	16,505	+47.771%
2023-02-27	1.6100	1.6280	1.6000	1.6000	-0.621%	8,575	+45.000%
2023-02-24	1.6600	1.6600	1.6100	1.6100	-3.012%	19,594	+44.099%
2023-02-23	1.7800	1.7800	1.6200	1.6600	-7.778%	17,057	+39.759%
2023-02-22	1.7300	1.8300	1.6203	1.8000	+2.857%	31,687	+28.889%
2023-02-21	1.8100	1.8900	1.7500	1.7500	-5.405%	19,517	+32.571%
2023-02-17	1.9400	1.9400	1.8400	1.8500	-2.632%	10,418	+25.405%
2023-02-16	1.8800	1.9400	1.8100	1.9000	+0.529%	12,318	+22.105%
2023-02-15	1.8801	1.9000	1.8600	1.8900	+0.532%	11,165	+22.751%
2023-02-14	1.9191	1.9191	1.8700	1.8800	-3.590%	35,133	+23.404%
2023-02-13	1.9000	1.9900	1.8712	1.9500	-2.010%	22,139	+18.974%
2023-02-10	2.0400	2.1100	1.9700	1.9900	-2.927%	18,906	+16.583%
2023-02-09	2.1700	2.2000	2.0000	2.0500	-1.442%	23,733	+13.171%
2023-02-08	2.0900	2.2929	2.0400	2.0800	+0.483%	23,680	+11.538%
2023-02-07	2.0300	2.1200	2.0200	2.0700	+0.485%	3,258	+12.077%
2023-02-06	2.1500	2.1500	2.0400	2.0600	-3.738%	10,650	+12.621%
2023-02-03	2.0600	2.2000	2.0400	2.1400	+2.392%	29,803	+8.411%
2023-02-02	1.8149	2.1500	1.8149	2.0900	+15.470%	40,448	+11.005%
2023-02-01	1.8050	1.8350	1.7100	1.8100	+0.556%	27,240	+28.177%
2023-01-31	1.8330	1.8400	1.7900	1.8000	+3.448%	14,173	+28.889%
2023-01-30	1.7300	1.7700	1.7200	1.7400	+1.754%	19,342	+33.333%
2023-01-27	1.6400	1.7500	1.6400	1.7100	+3.012%	11,985	+35.673%
2023-01-26	1.6600	1.6600	1.6400	1.6600	0.000%	9,314	+39.759%
2023-01-25	1.6100	1.6600	1.6100	1.6600	-0.599%	1,429	+39.759%
2023-01-24	1.6900	1.6900	1.6500	1.6700	0.000%	7,043	+38.922%
2023-01-23	1.7200	1.7700	1.6200	1.6700	-2.339%	38,976	+38.922%
2023-01-20	1.6200	1.7200	1.5900	1.7100	+8.917%	19,775	+35.673%
2023-01-19	1.6096	1.7000	1.5700	1.5700	-5.422%	10,068	+47.771%
2023-01-18	1.6800	1.7300	1.6550	1.6600	+1.220%	4,940	+39.759%
2023-01-17	1.7400	1.7401	1.6100	1.6400	-4.651%	17,186	+41.463%
2023-01-13	1.6700	1.7500	1.6700	1.7200	+1.775%	4,613	+34.884%
2023-01-12	1.6830	1.7500	1.6500	1.6900	-1.170%	31,609	+37.278%
2023-01-11	1.8100	1.8100	1.6800	1.7100	-4.469%	22,727	+35.673%
2023-01-10	1.6800	1.7900	1.6700	1.7900	+5.917%	35,889	+29.609%
2023-01-09	1.6600	1.7500	1.5841	1.6900	+1.807%	21,196	+37.278%
2023-01-06	1.5660	1.7400	1.5528	1.6600	+6.410%	24,483	+39.759%
2023-01-05	1.3000	1.5850	1.3000	1.5600	-1.887%	20,631	+48.718%
2023-01-04	1.3800	1.6100	1.3800	1.5900	+13.571%	30,881	+45.912%
2023-01-03	1.3200	1.4200	1.2400	1.4000	+2.190%	17,149	+65.714%
2022-12-30	1.3700	1.4000	1.2350	1.3700	-2.491%	42,252	+69.343%
2022-12-29	1.3100	1.4300	1.3100	1.4050	+4.074%	32,193	+65.125%
2022-12-28	1.2700	1.3900	1.2700	1.3500	+3.846%	31,949	+71.852%
2022-12-27	1.3000	1.3200	1.2600	1.3000	+1.563%	24,004	+78.462%
2022-12-23	1.2900	1.3300	1.2700	1.2800	-3.030%	16,110	+81.250%
2022-12-22	1.3200	1.3600	1.2400	1.3200	-2.222%	30,939	+75.758%
2022-12-21	1.2000	1.3500	1.1652	1.3500	+15.385%	54,762	+71.852%
2022-12-20	1.0600	1.2300	1.0300	1.1700	+15.842%	83,375	+98.291%
2022-12-19	1.0100	1.0600	1.0000	1.0100	+2.020%	79,795	+129.703%
2022-12-16	1.1100	1.1199	0.9900	0.9900	-13.913%	203,463	+134.343%
2022-12-15	1.1800	1.2200	1.1300	1.1500	-5.738%	55,096	+101.739%
2022-12-14	1.2500	1.3399	1.2100	1.2200	-1.613%	17,849	+90.164%
2022-12-13	1.3900	1.3900	1.1100	1.2400	-0.800%	67,748	+87.097%
2022-12-12	1.3200	1.3200	1.2500	1.2500	-6.015%	20,537	+85.600%
2022-12-09	1.4107	1.4800	1.2800	1.3300	-0.746%	25,573	+74.436%
2022-12-08	1.2899	1.3800	1.2801	1.3400	+3.876%	25,975	+73.134%
2022-12-07	1.3564	1.3700	1.2900	1.2900	-5.147%	37,055	+79.845%
2022-12-06	1.4600	1.5000	1.3600	1.3600	-6.207%	20,161	+70.588%
2022-12-05	1.4600	1.6600	1.4500	1.4500	-0.685%	30,553	+60.000%
2022-12-02	1.5000	1.5750	1.4600	1.4600	-3.947%	20,590	+58.904%
2022-12-01	1.6100	1.6353	1.5000	1.5200	-3.797%	61,616	+52.632%
2022-11-30	1.5801	1.6626	1.5800	1.5800	0.000%	16,597	+46.835%
2022-11-29	1.6000	1.6200	1.5800	1.5800	-3.067%	9,925	+46.835%
2022-11-28	1.6200	1.7400	1.5700	1.6300	+1.875%	22,254	+42.331%
2022-11-25	1.7200	1.7304	1.5800	1.6000	-6.433%	9,461	+45.000%
2022-11-23	1.7500	1.8000	1.6500	1.7100	-1.156%	22,226	+35.673%
2022-11-22	1.7000	1.7800	1.4500	1.7300	+1.765%	70,731	+34.104%
2022-11-21	1.7600	1.9700	1.7000	1.7000	-2.857%	28,561	+36.471%
2022-11-18	1.8500	1.8700	1.7500	1.7500	-1.130%	18,304	+32.571%
2022-11-17	1.7900	1.8500	1.7700	1.7700	-0.562%	3,035	+31.073%
2022-11-16	1.6801	1.8400	1.6801	1.7800	-1.111%	11,110	+30.337%
2022-11-15	1.8300	1.8700	1.7500	1.8000	-1.639%	15,201	+28.889%
2022-11-14	1.8600	1.8650	1.7100	1.8300	+2.809%	23,276	+26.776%
2022-11-11	1.6700	1.8900	1.6699	1.7800	+8.537%	32,945	+30.337%
2022-11-10	1.5000	1.6500	1.4200	1.6400	+8.609%	22,858	+41.463%
2022-11-09	1.6900	1.7082	1.5100	1.5100	-7.362%	11,310	+53.642%
2022-11-08	1.6700	1.6700	1.6300	1.6300	+2.516%	9,488	+42.331%
2022-11-07	1.5900	1.6841	1.5400	1.5900	+1.923%	42,211	+45.912%
2022-11-04	1.7000	1.8200	1.5100	1.5600	-6.587%	43,693	+48.718%
2022-11-03	1.7899	1.7899	1.6259	1.6700	-2.339%	9,796	+38.922%
2022-11-02	1.8400	1.8400	1.6800	1.7100	+3.012%	15,753	+35.673%
2022-11-01	1.7500	1.8400	1.6600	1.6600	-4.598%	47,239	+39.759%
2022-10-31	1.8200	1.8300	1.6778	1.7400	-4.396%	7,833	+33.333%
2022-10-28	1.6900	1.8200	1.6700	1.8200	+7.059%	35,072	+27.473%
2022-10-27	1.7000	1.7438	1.6200	1.7000	-0.585%	9,903	+36.471%
2022-10-26	1.7000	1.7450	1.6800	1.7100	+2.395%	8,599	+35.673%
2022-10-25	1.5750	1.6700	1.5750	1.6700	+7.051%	26,211	+38.922%
2022-10-24	1.5600	1.6500	1.4100	1.5600	-5.455%	73,779	+48.718%
2022-10-21	1.6600	1.6600	1.5700	1.6500	+3.774%	18,050	+40.606%
2022-10-20	1.6100	1.6686	1.5600	1.5900	-2.454%	19,327	+45.912%
2022-10-19	1.6200	1.6683	1.5800	1.6300	+0.617%	42,608	+42.331%
2022-10-18	1.6200	1.6300	1.6000	1.6200	0.000%	14,999	+43.210%
2022-10-17	1.7500	1.8000	1.5800	1.6200	-8.475%	49,897	+43.210%
2022-10-14	1.7071	1.7800	1.6600	1.7700	+6.627%	18,505	+31.073%
2022-10-13	1.6900	1.8000	1.6500	1.6600	-2.924%	26,734	+39.759%
2022-10-12	1.7000	1.7299	1.6300	1.7100	-1.724%	29,729	+35.673%
2022-10-11	1.7100	1.8800	1.6650	1.7400	-1.695%	33,902	+33.333%
2022-10-10	1.7700	1.8000	1.6700	1.7700	+1.724%	30,899	+31.073%
2022-10-07	1.7400	1.8400	1.6750	1.7400	-0.571%	19,447	+33.333%
2022-10-06	1.5600	1.9500	1.5500	1.7500	+11.465%	33,605	+32.571%
2022-10-05	1.4600	1.5800	1.4000	1.5700	+15.441%	63,590	+47.771%
2022-10-04	1.4000	1.4224	1.3600	1.3600	-1.449%	81,829	+70.588%
2022-10-03	1.5300	1.5300	1.3600	1.3800	-10.390%	61,924	+68.116%
2022-09-30	1.6100	1.7400	1.5400	1.5400	-6.098%	43,516	+50.649%
2022-09-29	1.6500	1.7300	1.5900	1.6400	-1.796%	69,610	+41.463%
2022-09-28	1.5800	1.7400	1.5800	1.6700	+4.375%	89,032	+38.922%
2022-09-27	1.8000	1.8500	1.5000	1.6000	-12.088%	53,468	+45.000%
2022-09-26	2.0500	2.1200	1.6000	1.8200	-12.919%	139,733	+27.473%
2022-09-23	2.0500	2.1100	2.0500	2.0900	0.000%	29,233	+11.005%
2022-09-22	2.1400	2.2000	2.0600	2.0900	+0.481%	21,236	+11.005%
2022-09-21	2.2300	2.2800	2.0500	2.0800	-7.965%	25,746	+11.538%
2022-09-20	2.2100	2.3300	2.1200	2.2600	+0.444%	38,765	+2.655%
2022-09-19	2.2400	2.3400	2.2100	2.2500	-2.174%	19,868	+3.111%
2022-09-16	2.2500	2.3300	2.2100	2.3000	+1.322%	26,187	+0.870%
2022-09-15	2.3100	2.3500	2.2700	2.2700	+0.442%	25,164	+2.203%
2022-09-14	2.2550	2.3200	2.2100	2.2600	-0.441%	14,216	+2.655%
2022-09-13	2.2100	2.3900	2.2100	2.2700	+0.442%	27,169	+2.203%
2022-09-12	2.2001	2.3000	2.2001	2.2600	+3.196%	10,292	+2.655%
2022-09-09	2.2400	2.2400	2.1400	2.1900	+0.922%	48,633	+5.936%
2022-09-08	2.1900	2.2500	2.1500	2.1700	-3.556%	36,153	+6.912%
2022-09-07	2.2400	2.2500	2.1515	2.2500	0.000%	45,416	+3.111%
2022-09-06	2.2800	2.2999	2.1600	2.2500	-2.174%	58,316	+3.111%
2022-09-02	2.2300	2.3700	2.2100	2.3000	+6.481%	59,429	+0.870%
2022-09-01	2.3000	2.3600	2.0000	2.1600	-6.087%	149,299	+7.407%
2022-08-31	2.7600	2.7600	2.0700	2.3000	-13.208%	84,914	+0.870%
2022-08-30	2.8800	2.8900	2.5201	2.6500	-7.343%	119,250	-12.453%
2022-08-29	3.2000	3.2000	2.8500	2.8600	-5.611%	18,666	-18.881%
2022-08-26	3.2000	3.2000	3.0300	3.0300	-2.258%	23,326	-23.432%
2022-08-25	3.2600	3.2600	3.0000	3.1000	0.000%	66,109	-25.161%
2022-08-24	3.1200	3.3000	3.0300	3.1000	+0.649%	22,494	-25.161%
2022-08-23	3.3400	3.4800	3.0336	3.0800	-7.229%	30,119	-24.675%
2022-08-22	3.4500	3.4914	3.2700	3.3200	-3.768%	270,954	-30.120%
2022-08-19	3.5300	3.5300	3.4500	3.4500	-4.167%	17,378	-32.754%
2022-08-18	3.5100	3.6300	3.4600	3.6000	+2.857%	23,058	-35.556%
2022-08-17	3.5600	3.6500	3.5000	3.5000	-1.685%	14,923	-33.714%
2022-08-16	3.6500	3.7000	3.5400	3.5600	-1.657%	667,829	-34.831%
2022-08-15	3.8000	3.8500	3.5200	3.6200	-7.179%	11,226	-35.912%
2022-08-12	3.8000	3.9000	3.7000	3.9000	+1.563%	23,991	-40.513%
2022-08-11	3.5900	3.8900	3.5900	3.8400	+3.784%	26,257	-39.583%
2022-08-10	3.8600	3.8600	3.6000	3.7000	-0.804%	24,031	-37.297%
2022-08-09	3.8800	3.9000	3.4700	3.7300	-3.117%	26,895	-37.802%
2022-08-08	3.7500	3.9000	3.7105	3.8500	+2.667%	13,723	-39.740%
2022-08-05	3.7300	3.7700	3.5900	3.7500	+4.457%	12,511	-38.133%
2022-08-04	3.5963	3.9000	3.3600	3.5900	-1.374%	50,717	-35.376%
2022-08-03	3.7764	3.9200	3.5600	3.6400	-3.191%	28,393	-36.264%
2022-08-02	3.8700	3.9400	3.6957	3.7600	-1.053%	19,877	-38.298%
2022-08-01	3.6000	3.8600	3.5800	3.8000	+3.261%	35,667	-38.947%
2022-07-29	3.5700	3.7400	3.5200	3.6800	+8.235%	19,480	-36.957%
2022-07-28	3.4000	3.6500	3.4000	3.4000	-1.734%	54,148	-31.765%
2022-07-27	3.6100	3.6500	3.4290	3.4600	-1.705%	67,713	-32.948%
2022-07-26	3.5600	3.6800	3.3500	3.5200	-0.845%	34,511	-34.091%
2022-07-25	3.5800	3.5900	3.5300	3.5500	+3.198%	11,348	-34.648%
2022-07-22	3.6700	3.7200	3.4000	3.4400	-3.911%	28,943	-32.558%
2022-07-21	3.5200	3.6800	3.4800	3.5800	+2.286%	21,679	-35.196%
2022-07-20	3.4100	3.6637	3.3500	3.5000	+1.156%	26,642	-33.714%
2022-07-19	3.6100	3.7500	3.4300	3.4600	-4.155%	29,306	-32.948%
2022-07-18	3.5700	3.6400	3.4200	3.6100	+3.143%	21,350	-35.734%
2022-07-15	3.6700	3.6700	3.2800	3.5000	+2.339%	31,243	-33.714%
2022-07-14	3.8000	3.8550	3.3850	3.4200	-13.636%	109,282	-32.164%
2022-07-13	4.0000	4.0700	3.9366	3.9600	-0.503%	22,046	-41.414%
2022-07-12	3.9900	4.0400	3.9700	3.9800	-0.500%	22,047	-41.709%
2022-07-11	3.9900	4.1000	3.9500	4.0000	+1.266%	31,608	-42.000%
2022-07-08	3.9600	4.0100	3.9200	3.9500	0.000%	11,866	-41.266%
2022-07-07	3.8200	4.0300	3.8100	3.9500	+5.333%	24,326	-41.266%
2022-07-06	3.8700	3.8900	3.7300	3.7500	-3.351%	5,337	-38.133%
2022-07-05	3.8300	3.9500	3.7700	3.8800	+0.779%	23,143	-40.206%
2022-07-01	3.9500	3.9500	3.8000	3.8500	-1.786%	20,040	-39.740%
2022-06-30	4.0000	4.0000	3.8400	3.9200	-1.754%	26,611	-40.816%
2022-06-29	3.7300	4.0200	3.7300	3.9900	+5.556%	32,805	-41.855%
2022-06-28	3.8900	3.9350	3.7800	3.7800	-3.817%	18,919	-38.624%
2022-06-27	3.8500	3.9300	3.7900	3.9300	+0.769%	24,951	-40.967%
2022-06-24	3.5200	3.9279	3.5200	3.9000	+8.333%	71,420	-40.513%
2022-06-23	3.5200	3.6700	3.3600	3.6000	+3.448%	33,056	-35.556%
2022-06-22	4.2200	4.2200	3.4600	3.4800	-14.706%	106,144	-33.333%
2022-06-21	3.9800	4.1900	3.8716	4.0800	+5.426%	47,609	-43.137%
2022-06-17	3.7400	4.2100	3.7400	3.8700	+3.476%	29,892	-40.052%
2022-06-16	3.7059	3.8500	3.6600	3.7400	0.000%	18,118	-37.968%
2022-06-15	3.6800	3.9600	3.6100	3.7400	-1.058%	23,783	-37.968%
2022-06-14	3.8800	3.8900	3.7000	3.7800	-1.563%	12,900	-38.624%
2022-06-13	3.9150	4.2500	3.7300	3.8400	-9.434%	23,462	-39.583%
2022-06-10	4.4700	4.5100	4.1800	4.2400	-6.608%	98,197	-45.283%
2022-06-09	4.4350	4.6500	4.4335	4.5400	+2.022%	28,476	-48.899%
2022-06-08	4.4600	4.5700	4.4300	4.4500	0.000%	25,138	-47.865%
2022-06-07	4.2500	4.5000	4.2500	4.4500	+4.460%	26,779	-47.865%
2022-06-06	4.2200	4.3500	4.0474	4.2600	+0.948%	21,679	-45.540%
2022-06-03	4.0318	4.3300	4.0318	4.2200	+3.686%	40,036	-45.024%
2022-06-02	3.8200	4.1000	3.8000	4.0700	+5.714%	36,496	-42.998%
2022-06-01	3.9200	4.0000	3.7100	3.8500	-2.532%	47,371	-39.740%
2022-05-31	4.0900	4.2100	3.8500	3.9500	-4.358%	53,682	-41.266%
2022-05-27	4.1800	4.2100	4.0319	4.1300	0.000%	37,839	-43.826%
2022-05-26	4.1700	4.1700	4.0000	4.1300	+2.736%	39,980	-43.826%
2022-05-25	3.7300	4.1100	3.7300	4.0200	+6.631%	66,704	-42.289%
2022-05-24	3.7400	3.8400	3.4700	3.7700	-0.528%	45,113	-38.462%
2022-05-23	3.6800	3.8850	3.6800	3.7900	+2.989%	70,516	-38.786%
2022-05-20	3.8900	3.9000	3.6000	3.6800	-2.646%	32,596	-36.957%
2022-05-19	3.4000	3.9000	3.3974	3.7800	+9.249%	65,207	-38.624%
2022-05-18	3.6700	3.6800	3.3700	3.4600	-6.486%	40,222	-32.948%
2022-05-17	3.4400	3.7899	3.3600	3.7000	+12.805%	135,466	-37.297%
2022-05-16	3.3500	3.3900	3.2300	3.2800	-3.245%	28,297	-29.268%
2022-05-13	3.2300	3.4500	3.2100	3.3900	+4.308%	66,004	-31.563%
2022-05-12	3.2000	3.3300	3.0200	3.2500	-0.915%	84,679	-28.615%
2022-05-11	3.2600	3.4000	3.2000	3.2800	0.000%	86,346	-29.268%
2022-05-10	3.6000	3.6900	3.2600	3.2800	-7.606%	125,342	-29.268%
2022-05-09	3.4500	3.5900	3.4200	3.5500	+3.198%	73,882	-34.648%
2022-05-06	3.1000	3.4800	3.0100	3.4400	+10.968%	76,378	-32.558%
2022-05-05	3.2400	3.2900	3.0800	3.1000	-2.208%	67,182	-25.161%
2022-05-04	3.2100	3.2100	3.1000	3.1700	+1.603%	81,455	-26.814%
2022-05-03	2.9000	3.2300	2.8700	3.1200	+9.091%	86,197	-25.641%
2022-05-02	2.7500	2.9400	2.6900	2.8600	+5.147%	128,525	-18.881%
2022-04-29	2.7800	2.9400	2.6700	2.7200	-2.158%	123,225	-14.706%
2022-04-28	2.7300	2.8200	2.5900	2.7800	+2.963%	90,523	-16.547%
2022-04-27	2.8300	2.8300	2.6300	2.7000	-3.226%	120,960	-14.074%
2022-04-26	2.9200	3.0000	2.4700	2.7900	-3.460%	107,094	-16.846%
2022-04-25	2.8500	3.0000	2.7900	2.8900	+0.347%	265,836	-19.723%
2022-04-22	3.0000	3.0400	2.8400	2.8800	-3.679%	92,736	-19.444%
2022-04-21	3.0400	3.1500	2.9500	2.9900	-2.288%	121,443	-22.408%
2022-04-20	3.2000	3.2300	3.0300	3.0600	-1.923%	56,118	-24.183%
2022-04-19	3.1100	3.3000	3.1000	3.1200	-0.637%	60,292	-25.641%
2022-04-18	3.0100	3.1700	2.9500	3.1400	+5.724%	150,188	-26.115%
2022-04-14	3.0900	3.1100	2.9600	2.9700	-3.571%	75,788	-21.886%
2022-04-13	3.0900	3.1699	3.0400	3.0800	-0.965%	54,724	-24.675%
2022-04-12	3.4200	3.4400	3.0900	3.1100	-5.471%	66,070	-25.402%
2022-04-11	3.1300	3.3900	3.1300	3.2900	+4.114%	48,512	-29.483%
2022-04-08	3.1100	3.2000	3.0800	3.1600	+1.608%	60,390	-26.582%
2022-04-07	3.0600	3.1300	3.0200	3.1100	+0.647%	53,727	-25.402%
2022-04-06	3.1200	3.1600	3.0300	3.0900	-1.278%	61,203	-24.919%
2022-04-05	3.1700	3.1900	3.0600	3.1300	-1.572%	62,500	-25.879%
2022-04-04	3.1900	3.2000	3.1100	3.1800	+1.923%	57,249	-27.044%
2022-04-01	3.1000	3.2300	3.0800	3.1200	+0.322%	122,934	-25.641%
2022-03-31	3.2000	3.2100	3.1000	3.1100	-0.955%	155,351	-25.402%
2022-03-30	3.1900	3.2202	3.1300	3.1400	-1.258%	97,435	-26.115%
2022-03-29	3.2300	3.2600	3.1700	3.1800	-0.625%	101,602	-27.044%
2022-03-28	3.1600	3.2200	3.1000	3.2000	+0.629%	76,038	-27.500%
2022-03-25	3.5800	3.6000	3.1600	3.1800	-2.752%	109,264	-27.044%
2022-03-24	3.2800	3.3400	3.2400	3.2700	0.000%	90,806	-29.052%
2022-03-23	3.2700	3.3900	3.2600	3.2700	-0.909%	26,959	-29.052%
2022-03-22	3.3200	3.4650	3.2650	3.3000	-1.198%	145,824	-29.697%
2022-03-21	3.5400	3.5500	3.3200	3.3400	-2.907%	113,451	-30.539%
2022-03-18	3.3200	3.5500	3.2400	3.4400	+1.775%	154,736	-32.558%
2022-03-17	3.4000	3.4600	3.3200	3.3800	+0.297%	49,254	-31.361%
2022-03-16	3.2900	3.3900	3.2200	3.3700	+4.334%	67,272	-31.157%
2022-03-15	3.2500	3.4300	3.1600	3.2300	-0.920%	68,977	-28.173%
2022-03-14	3.1700	3.3200	3.1700	3.2600	+3.165%	97,413	-28.834%
2022-03-11	3.2700	3.3100	3.1400	3.1600	-1.250%	80,055	-26.582%
2022-03-10	3.3300	3.3400	3.1900	3.2000	-3.904%	71,154	-27.500%
2022-03-09	3.1700	3.3900	3.1700	3.3300	+5.047%	79,254	-30.330%
2022-03-08	3.2900	3.3543	3.1100	3.1700	-1.553%	113,022	-26.814%
2022-03-07	3.2600	3.3700	3.1700	3.2200	+0.625%	90,486	-27.950%
2022-03-04	3.1900	3.5000	3.1900	3.2000	-0.929%	146,487	-27.500%
2022-03-03	3.4700	3.6100	3.1900	3.2300	-6.105%	78,437	-28.173%
2022-03-02	3.1200	3.5300	3.1100	3.4400	+9.554%	126,078	-32.558%
2022-03-01	3.0000	3.2300	2.8000	3.1400	-4.848%	1,130,111	-26.115%
2022-02-28	3.4500	3.5900	3.0500	3.3000	-5.172%	391,943	-29.697%
2022-02-25	3.5600	3.8000	3.4700	3.4800	-3.064%	90,358	-33.333%
2022-02-24	3.2500	3.6500	3.2500	3.5900	-1.913%	86,278	-35.376%
2022-02-23	3.8500	3.8700	3.6500	3.6600	-3.175%	80,261	-36.612%
2022-02-22	3.9500	3.9800	3.7500	3.7800	-6.203%	105,742	-38.624%
2022-02-18	3.9600	4.0900	3.8100	4.0300	+1.003%	110,101	-42.432%
2022-02-17	3.9500	4.0300	3.9200	3.9900	+0.251%	27,707	-41.855%
2022-02-16	3.9900	4.0100	3.8700	3.9800	0.000%	44,808	-41.709%
2022-02-15	3.8800	4.0000	3.8500	3.9800	+2.051%	62,257	-41.709%
2022-02-14	3.7600	3.9600	3.7600	3.9000	+4.839%	45,025	-40.513%
2022-02-11	3.7700	3.9500	3.7000	3.7200	-1.847%	70,680	-37.634%
2022-02-10	3.8800	3.9200	3.7000	3.7900	-3.562%	79,741	-38.786%
2022-02-09	3.9500	4.1600	3.8700	3.9300	-0.506%	34,808	-40.967%
2022-02-08	3.7200	4.0000	3.7200	3.9500	+4.222%	43,245	-41.266%

.dark-mode .QB2YfP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QB2YfP{ color: #333333; background-color: white; border: 2px solid #333333; }HMPTHome Point Capital, Inc Common Stockstock NASDAQ

HMPT
Home Point Capital, Inc Common Stock
stock NASDAQ