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 (%)
Aug 31, 2021 3.990 3.990 3.806 3.835 169,521 -0.15(-3.65%)
Aug 30, 2021 4.155 4.164 3.951 3.980 226,826 -0.17(-4.20%)
Aug 27, 2021 4.377 4.397 4.145 4.155 119,157 -0.10(-2.28%)
Aug 26, 2021 4.242 4.300 4.203 4.251 78,464 -0.03(-0.68%)
Aug 25, 2021 4.222 4.397 4.193 4.280 193,957 +0.09(+2.08%)
Aug 24, 2021 4.174 4.358 4.164 4.193 105,119 +0.00(+0.00%)
Aug 23, 2021 4.184 4.261 4.077 4.193 107,842 +0.00(+0.00%)
Aug 20, 2021 4.203 4.271 4.125 4.193 161,456 -0.05(-1.14%)
Aug 19, 2021 4.348 4.387 4.208 4.242 157,523 -0.10(-2.23%)
Aug 18, 2021 4.404 4.446 4.301 4.339 99,011 -0.09(-2.11%)
Aug 17, 2021 4.339 4.432 4.273 4.432 122,708 +0.08(+1.94%)
Aug 16, 2021 4.348 4.423 4.292 4.348 70,863 +0.00(+0.00%)
Aug 13, 2021 4.442 4.442 4.301 4.348 92,022 -0.06(-1.28%)
Aug 12, 2021 4.264 4.414 4.160 4.404 209,890 +0.18(+4.21%)
Aug 11, 2021 4.282 4.376 4.217 4.226 326,244 -0.05(-1.10%)
Aug 10, 2021 4.488 4.563 4.235 4.273 380,487 -0.67(-13.47%)
Aug 09, 2021 5.622 5.696 4.901 4.938 307,418 +0.07(+1.54%)
Aug 06, 2021 4.966 5.051 4.863 4.863 55,619 -0.07(-1.52%)
Aug 05, 2021 4.816 5.171 4.798 4.938 155,434 +0.14(+2.93%)
Aug 04, 2021 4.713 4.863 4.685 4.798 393,210 +0.03(+0.59%)
Aug 03, 2021 4.863 4.863 4.695 4.770 116,245 -0.06(-1.16%)
Aug 02, 2021 4.713 4.854 4.676 4.826 115,504 +0.16(+3.41%)
Jul 30, 2021 4.648 4.770 4.638 4.667 57,431 +0.02(+0.40%)
Jul 29, 2021 4.573 4.835 4.573 4.648 246,368 +0.07(+1.43%)
Jul 28, 2021 4.732 4.770 4.535 4.582 129,994 -0.12(-2.59%)
Jul 27, 2021 4.629 4.704 4.498 4.704 69,511 +0.07(+1.41%)
Jul 26, 2021 4.657 4.826 4.573 4.638 184,934 -0.07(-1.39%)
Jul 23, 2021 4.751 4.779 4.573 4.704 108,195 -0.03(-0.59%)
Jul 22, 2021 4.779 4.779 4.601 4.732 52,247 -0.05(-0.98%)
Jul 21, 2021 4.638 4.863 4.638 4.779 125,067 +0.19(+4.08%)
Jul 20, 2021 4.638 4.779 4.498 4.592 105,572 -0.08(-1.80%)
Jul 19, 2021 4.545 4.704 4.329 4.676 162,326 -0.04(-0.80%)
Jul 16, 2021 4.676 4.788 4.610 4.713 434,547 +0.00(+0.00%)
Jul 15, 2021 4.732 4.732 4.610 4.713 87,576 +0.02(+0.40%)
Jul 14, 2021 5.013 5.012 4.610 4.695 108,975 -0.03(-0.60%)
Jul 13, 2021 5.013 5.018 4.657 4.723 273,257 -0.29(-5.79%)
Jul 12, 2021 5.126 5.276 5.004 5.013 238,170 -0.12(-2.37%)
Jul 09, 2021 5.144 5.173 4.994 5.135 135,637 -0.01(-0.18%)
Jul 08, 2021 5.079 5.238 4.939 5.144 142,174 -0.03(-0.54%)
Jul 07, 2021 5.294 5.341 5.023 5.173 211,497 -0.16(-2.99%)
Jul 06, 2021 5.416 5.547 5.247 5.332 161,407 +0.07(+1.43%)
Jul 02, 2021 5.435 5.553 5.224 5.257 186,950 -0.13(-2.43%)
Jul 01, 2021 5.538 5.660 5.304 5.388 203,622 -0.17(-3.04%)
Jun 30, 2021 5.744 5.806 5.482 5.557 178,506 -0.22(-3.89%)
Jun 29, 2021 5.960 5.970 5.772 5.782 126,534 -0.14(-2.37%)
Jun 28, 2021 6.316 6.316 5.857 5.922 193,955 -0.42(-6.65%)
Jun 25, 2021 6.166 6.409 6.063 6.344 375,897 +0.19(+3.04%)
Jun 24, 2021 6.016 6.175 5.885 6.156 113,529 +0.14(+2.34%)
Jun 23, 2021 5.903 6.072 5.903 6.016 92,363 +0.07(+1.26%)
Jun 22, 2021 5.922 5.997 5.725 5.941 118,190 +0.03(+0.48%)
Jun 21, 2021 5.894 6.035 5.782 5.913 126,535 +0.10(+1.77%)
Jun 18, 2021 5.978 6.025 5.707 5.810 225,494 -0.18(-2.97%)
Jun 17, 2021 6.185 6.185 5.947 5.988 131,233 -0.17(-2.74%)
Jun 16, 2021 6.185 6.213 6.049 6.156 152,245 -0.04(-0.61%)
Jun 15, 2021 6.213 6.325 6.081 6.194 129,669 -0.04(-0.60%)
Jun 14, 2021 6.166 6.353 6.163 6.231 129,073 +0.11(+1.84%)
Jun 11, 2021 6.203 6.288 6.053 6.119 111,370 +0.01(+0.15%)
Jun 10, 2021 6.531 6.531 6.100 6.110 256,693 -0.44(-6.72%)
Jun 09, 2021 6.166 6.569 6.091 6.550 369,721 +0.34(+5.43%)
Jun 08, 2021 6.119 6.363 6.006 6.213 125,777 +0.13(+2.16%)
Jun 07, 2021 6.091 6.166 5.932 6.081 112,689 +0.01(+0.15%)
Jun 04, 2021 6.203 6.269 6.021 6.072 112,757 -0.13(-2.11%)
Jun 03, 2021 6.156 6.325 6.006 6.203 289,078 +0.08(+1.38%)
Jun 02, 2021 6.006 6.156 5.941 6.119 131,667 +0.12(+2.03%)
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.