Home Point Capital Inc (HMPT) Historical Stock Data
1.64 ↓0.02 (-1.20%)
As of January 26, 2023, 1:17pm EST.
Historical Data
In the past 30 trading days, HMPT is up 1.75% a day on average. There have been 18 days where Home Point Capital Inc closed green and 12 days where HMPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1.61 | 1.66 | ↑$0.05 (3.11%) | 1.61 | 1.66 | 1.43K |
| 2023-01-24 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.65 | 1.69 | 7.04K |
| 2023-01-23 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.62 | 1.77 | 38.98K |
| 2023-01-20 | 1.62 | 1.71 | ↑$0.09 (5.56%) | 1.59 | 1.72 | 19.77K |
| 2023-01-19 | 1.61 | 1.57 | ↓$0.04 (-2.46%) | 1.57 | 1.70 | 10.07K |
| 2023-01-18 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.66 | 1.73 | 4.94K |
| 2023-01-17 | 1.74 | 1.64 | ↓$0.10 (-5.75%) | 1.61 | 1.74 | 17.19K |
| 2023-01-13 | 1.67 | 1.72 | ↑$0.05 (2.99%) | 1.67 | 1.75 | 4.61K |
| 2023-01-12 | 1.68 | 1.69 | ↑$0.01 (0.42%) | 1.65 | 1.75 | 31.61K |
| 2023-01-11 | 1.81 | 1.71 | ↓$0.10 (-5.52%) | 1.68 | 1.81 | 22.66K |
| 2023-01-10 | 1.68 | 1.79 | ↑$0.11 (6.55%) | 1.67 | 1.79 | 35.89K |
| 2023-01-09 | 1.66 | 1.69 | ↑$0.03 (1.81%) | 1.58 | 1.75 | 21.20K |
| 2023-01-06 | 1.57 | 1.66 | ↑$0.09 (6.00%) | 1.55 | 1.74 | 24.46K |
| 2023-01-05 | 1.30 | 1.56 | ↑$0.26 (20.00%) | 1.30 | 1.59 | 20.63K |
| 2023-01-04 | 1.38 | 1.59 | ↑$0.21 (15.22%) | 1.38 | 1.61 | 30.88K |
| 2023-01-03 | 1.32 | 1.40 | ↑$0.08 (6.06%) | 1.24 | 1.42 | 17.15K |
| 2022-12-30 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.24 | 1.40 | 42.25K |
| 2022-12-29 | 1.31 | 1.41 | ↑$0.10 (7.25%) | 1.31 | 1.43 | 32.19K |
| 2022-12-28 | 1.27 | 1.35 | ↑$0.08 (6.30%) | 1.27 | 1.39 | 31.95K |
| 2022-12-27 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.26 | 1.32 | 24K |
| 2022-12-23 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.27 | 1.33 | 16.11K |
| 2022-12-22 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.24 | 1.36 | 30.94K |
| 2022-12-21 | 1.20 | 1.35 | ↑$0.15 (12.50%) | 1.17 | 1.35 | 54.75K |
| 2022-12-20 | 1.06 | 1.17 | ↑$0.11 (10.38%) | 1.03 | 1.23 | 83.38K |
| 2022-12-19 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.00 | 1.06 | 79.80K |
| 2022-12-16 | 1.11 | 0.99 | ↓$0.12 (-10.81%) | 0.99 | 1.12 | 203.46K |
| 2022-12-15 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.13 | 1.22 | 55.10K |
| 2022-12-14 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.21 | 1.34 | 17.85K |
| 2022-12-13 | 1.39 | 1.24 | ↓$0.15 (-10.79%) | 1.11 | 1.39 | 67.75K |
| 2022-12-12 | 1.32 | 1.25 | ↓$0.07 (-5.30%) | 1.25 | 1.32 | 20.54K |
Create an account or log in to view more rows.
$HMPT go green today and we gap up tomrrow
$HMPT used to this fuckery!! Not leaving no chance !
$HMPT hot damn <3
$HMPT Like if you’re a bull
$HMPT one of the poorest performed stocks for a big name.
$HMPT Here we go!!!
$HMPT hello
please hold.
$HMPT it can go lower
$HMPT so tired of this pos let's fly already
$HMPT has just been halted from trading due to volatility.