Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2022 3.789 4.053 3.897 36,028 +0.06(+1.53%)
Jan 28, 2022 3.897 4.043 3.789 3.838 75,364 -0.06(-1.50%)
Jan 27, 2022 4.073 4.102 3.858 3.897 146,661 -0.16(-3.86%)
Jan 26, 2022 4.248 4.346 4.043 4.053 17,606 -0.11(-2.58%)
Jan 25, 2022 4.180 4.209 3.770 4.161 240,466 -0.06(-1.39%)
Jan 24, 2022 4.483 4.620 4.141 4.219 81,052 -0.37(-8.08%)
Jan 21, 2022 4.561 4.688 4.444 4.590 71,649 -0.01(-0.21%)
Jan 20, 2022 4.610 4.737 4.561 4.600 66,424 +0.00(+0.00%)
Jan 19, 2022 4.707 4.707 4.395 4.600 68,658 -0.12(-2.48%)
Jan 18, 2022 4.893 4.893 4.600 4.717 93,554 -0.06(-1.23%)
Jan 14, 2022 4.776 0 +0.01(+0.20%)
Jan 13, 2022 4.776 4.922 4.756 4.766 59,668 -0.05(-1.01%)
Jan 12, 2022 4.864 4.864 4.776 4.815 47,659 +0.02(+0.41%)
Jan 11, 2022 4.493 4.825 4.473 4.795 73,685 +0.28(+6.28%)
Jan 10, 2022 4.483 4.590 4.444 4.512 40,533 +0.02(+0.43%)
Jan 07, 2022 4.571 4.737 4.463 4.493 60,476 -0.10(-2.13%)
Jan 06, 2022 4.620 4.737 4.571 4.590 170,423 -0.10(-2.08%)
Jan 05, 2022 4.717 4.873 4.659 4.688 78,441 -0.04(-0.83%)
Jan 04, 2022 4.698 4.814 4.639 4.727 30,524 +0.03(+0.62%)
Jan 03, 2022 4.424 4.717 4.405 4.698 175,423 +0.30(+6.89%)
Dec 31, 2021 4.307 4.483 4.282 4.395 89,774 +0.06(+1.35%)
Dec 30, 2021 4.307 4.473 4.293 4.336 109,468 -0.01(-0.22%)
Dec 29, 2021 4.473 4.571 4.307 4.346 103,472 -0.14(-3.05%)
Dec 28, 2021 4.541 4.610 4.385 4.483 77,627 -0.07(-1.50%)
Dec 27, 2021 4.336 4.561 4.258 4.551 128,560 +0.21(+4.72%)
Dec 23, 2021 4.395 4.463 4.229 4.346 63,532 -0.05(-1.11%)
Dec 22, 2021 4.385 4.512 4.307 4.395 66,488 -0.01(-0.22%)
Dec 21, 2021 4.278 4.463 4.278 4.405 175,443 +0.16(+3.68%)
Dec 20, 2021 4.082 4.297 4.082 4.248 175,332 +0.13(+3.08%)
Dec 17, 2021 4.024 4.200 3.950 4.121 182,576 +0.07(+1.69%)
Dec 16, 2021 4.102 4.151 4.005 4.053 125,811 -0.04(-0.95%)
Dec 15, 2021 4.063 4.151 3.994 4.092 104,651 +0.03(+0.72%)
Dec 14, 2021 3.975 4.121 3.975 4.063 163,350 +0.03(+0.73%)
Dec 13, 2021 4.024 4.082 3.968 4.034 96,078 +0.00(+0.00%)
Dec 10, 2021 4.170 4.170 3.975 4.034 93,161 -0.10(-2.36%)
Dec 09, 2021 4.024 4.229 3.945 4.131 111,379 +0.09(+2.17%)
Dec 08, 2021 3.799 4.082 3.701 4.043 217,892 +0.24(+6.43%)
Dec 07, 2021 3.643 3.838 3.614 3.799 75,624 +0.15(+4.01%)
Dec 06, 2021 3.535 3.780 3.535 3.653 79,192 +0.13(+3.60%)
Dec 03, 2021 3.745 3.745 3.516 3.526 104,996 -0.13(-3.48%)
Dec 02, 2021 3.750 3.755 3.643 3.653 54,388 -0.09(-2.35%)
Dec 01, 2021 3.828 4.004 3.711 3.741 54,607 -0.02(-0.52%)
Nov 30, 2021 3.711 3.780 3.643 3.760 81,832 +0.02(+0.52%)
Nov 29, 2021 3.868 3.868 3.701 3.741 71,179 -0.08(-2.05%)
Nov 26, 2021 3.887 3.909 3.633 3.819 78,636 -0.18(-4.40%)
Nov 24, 2021 3.868 4.004 3.858 3.994 34,418 +0.08(+2.00%)
Nov 23, 2021 3.838 3.916 3.799 3.916 53,176 +0.04(+1.01%)
Nov 22, 2021 3.828 3.887 3.819 3.877 44,628 +0.03(+0.89%)
Nov 19, 2021 3.858 3.887 3.809 3.843 72,145 -0.06(-1.63%)
Nov 18, 2021 3.828 3.907 3.877 3.907 135,667 -0.03(-0.74%)
Nov 17, 2021 3.985 3.985 3.839 3.936 120,692 +0.04(+1.00%)
Nov 16, 2021 3.946 4.004 3.810 3.897 90,656 -0.07(-1.72%)
Nov 15, 2021 4.493 4.600 3.897 3.965 313,239 -0.32(-7.52%)
Nov 12, 2021 4.639 4.639 4.258 4.287 144,841 -0.31(-6.79%)
Nov 11, 2021 5.045 5.045 4.493 4.600 242,625 -0.32(-6.50%)
Nov 10, 2021 5.288 4.920 160,699 -0.07(-1.36%)
Nov 09, 2021 5.104 5.104 4.794 4.987 147,001 +0.07(+1.38%)
Nov 08, 2021 4.852 4.939 4.687 4.920 149,158 +0.27(+5.83%)
Nov 05, 2021 5.075 5.094 4.610 4.648 191,870 -0.20(-4.19%)
Nov 04, 2021 5.326 5.665 4.629 4.852 504,806 +0.17(+3.73%)
Nov 03, 2021 4.677 4.842 4.600 4.677 173,147 +0.05(+1.05%)
Nov 02, 2021 4.629 4.697 4.590 4.629 128,660 +0.04(+0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.