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 (%)
May 31, 2023 2.300 2.310 2.300 2.310 62,778 +0.02(+0.87%)
May 30, 2023 2.300 2.310 2.290 2.290 173,088 -0.01(-0.43%)
May 26, 2023 2.300 2.310 2.295 2.300 240,616 +0.02(+0.88%)
May 25, 2023 2.300 2.300 2.280 2.280 474,230 -0.01(-0.44%)
May 24, 2023 2.290 2.300 2.290 2.290 229,612 -0.01(-0.43%)
May 23, 2023 2.290 2.300 2.280 2.300 291,082 +0.02(+0.88%)
May 22, 2023 2.270 2.290 2.270 2.280 196,844 +0.00(+0.00%)
May 19, 2023 2.280 2.280 2.270 2.280 51,472 +0.00(+0.00%)
May 18, 2023 2.280 2.280 2.270 2.280 393,857 +0.01(+0.44%)
May 17, 2023 2.280 2.280 2.260 2.270 203,863 +0.00(+0.00%)
May 16, 2023 2.260 2.290 2.260 2.270 1,548,519 +0.00(+0.00%)
May 15, 2023 2.270 2.280 2.260 2.270 564,636 +0.00(+0.00%)
May 12, 2023 2.260 2.270 2.260 2.270 430,613 +0.00(+0.00%)
May 11, 2023 2.250 2.280 2.250 2.270 3,440,160 +0.36(+18.85%)
May 10, 2023 1.900 1.910 1.830 1.910 267,522 +0.08(+4.37%)
May 09, 2023 1.810 1.890 1.810 1.830 11,226 -0.01(-0.54%)
May 08, 2023 1.750 1.900 1.750 1.840 14,869 +0.08(+4.55%)
May 05, 2023 1.700 1.790 1.700 1.760 12,827 +0.08(+4.76%)
May 04, 2023 1.780 1.850 1.670 1.680 27,398 -0.10(-5.62%)
May 03, 2023 1.940 1.940 1.750 1.780 24,730 -0.08(-4.30%)
May 02, 2023 1.850 1.860 1.850 1.860 4,388 -0.02(-1.06%)
May 01, 2023 1.990 2.020 1.870 1.880 9,963 -0.09(-4.57%)
Apr 28, 2023 1.890 2.030 1.890 1.970 9,175 +0.05(+2.60%)
Apr 27, 2023 1.910 2.080 1.860 1.920 14,423 +0.05(+2.67%)
Apr 26, 2023 1.980 2.060 1.860 1.870 9,812 -0.05(-2.60%)
Apr 25, 2023 1.950 2.087 1.920 1.920 8,280 -0.05(-2.54%)
Apr 24, 2023 1.970 2.090 1.970 1.970 18,739 -0.03(-1.50%)
Apr 21, 2023 1.870 2.110 1.850 2.000 131,273 +0.09(+4.71%)
Apr 20, 2023 1.934 1.935 1.830 1.910 10,410 +0.01(+0.53%)
Apr 19, 2023 1.920 1.930 1.860 1.900 16,393 +0.01(+0.53%)
Apr 18, 2023 1.770 1.910 1.770 1.890 47,492 +0.18(+10.53%)
Apr 17, 2023 1.880 1.880 1.670 1.710 118,278 -0.23(-11.86%)
Apr 14, 2023 1.970 1.970 1.830 1.940 19,185 +0.01(+0.52%)
Apr 13, 2023 2.070 2.115 1.870 1.930 78,488 -0.20(-9.39%)
Apr 12, 2023 2.190 2.200 2.070 2.130 19,632 -0.03(-1.39%)
Apr 11, 2023 2.180 2.210 2.100 2.160 7,794 -0.02(-0.92%)
Apr 10, 2023 1.980 2.245 1.980 2.180 52,384 +0.11(+5.31%)
Apr 06, 2023 1.680 2.110 1.680 2.070 31,628 +0.36(+21.05%)
Apr 05, 2023 2.000 2.040 1.500 1.710 34,958 -0.33(-16.18%)
Apr 04, 2023 2.100 2.100 1.986 2.040 11,125 -0.03(-1.45%)
Apr 03, 2023 1.990 2.150 1.980 2.070 35,209 +0.14(+7.25%)
Mar 31, 2023 2.170 2.170 1.910 1.930 23,649 -0.20(-9.39%)
Mar 30, 2023 2.120 2.200 2.046 2.130 12,943 -0.06(-2.74%)
Mar 29, 2023 2.150 2.320 2.043 2.190 14,218 +0.03(+1.39%)
Mar 28, 2023 2.170 2.175 2.145 2.160 10,285 -0.02(-0.92%)
Mar 27, 2023 1.919 2.180 1.919 2.180 9,243 +0.03(+1.40%)
Mar 24, 2023 2.040 2.150 1.900 2.150 51,500 +0.07(+3.37%)
Mar 23, 2023 2.050 2.330 2.010 2.080 165,183 +0.07(+3.48%)
Mar 22, 2023 2.000 2.060 1.980 2.010 14,335 -0.04(-1.95%)
Mar 21, 2023 2.030 2.100 1.930 2.050 44,743 -0.03(-1.44%)
Mar 20, 2023 2.400 2.400 2.010 2.080 125,668 -0.47(-18.43%)
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%)
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.