Home Point Capital Inc (HMPT) Stock

Data as of May 2, 2025

$2.32 ($0.00) 0.00%

Home Point Capital Inc - Daily Information

Click for more stock information on Home Point Capital Inc.

Daily Information	Data
Date	May 2, 2025
Open	$2.32
Previous Close	$2.32
High	$2.32
Low	$2.32
Adjusted Open	$2.32
Previous Adjusted Close	$2.32
Adjusted High	$2.32
Adjusted Low	$2.32

About Home Point Capital Inc (HMPT)

Home Point Capital Inc (HMPT) is a multi-channel originator, servicer and investor of residential mortgage loans. The company was first launched in 2014, and since then their loan origination business has grown significantly. Home Point currently operates over 280 offices across the United States, employs more than 1000 employees and has handled billions of dollars in loan originations. They specialize in providing residential mortgages with a wide range of products, including conventional, conforming, FHA, and USDA loans, as well as non-prime mortgages. Home Point's loan servicing platform provides principal and interest payments, as well as escrow services on behalf of their investors. Additionally, Home Point Capital Inc provides capital markets and loan sale advisory services, enabling clients to access liquidity in the mortgage market and facilitating loan sales.

Invest in Home Point Capital Inc (HMPT)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Home Point Capital Inc (HMPT)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-08-01	$2.32	$2.32	$2.32	$2.32	$2.32	0
2023-07-31	$2.32	$2.34	$2.32	$2.32	$2.32	8,724
2023-07-28	$2.32	$2.34	$2.32	$2.32	$2.32	19,830
2023-07-27	$2.31	$2.32	$2.31	$2.32	$2.32	44,206
2023-07-26	$2.32	$2.32	$2.31	$2.32	$2.32	10,939
2023-07-25	$2.31	$2.32	$2.31	$2.31	$2.31	19,810
2023-07-24	$2.32	$2.32	$2.31	$2.31	$2.31	14,064
2023-07-21	$2.31	$2.32	$2.31	$2.32	$2.32	32,749
2023-07-20	$2.32	$2.32	$2.31	$2.32	$2.32	11,299
2023-07-19	$2.32	$2.32	$2.31	$2.31	$2.31	10,883
2023-07-18	$2.31	$2.32	$2.31	$2.31	$2.31	9,683
2023-07-17	$2.32	$2.32	$2.31	$2.32	$2.32	6,275
2023-07-14	$2.32	$2.32	$2.31	$2.32	$2.32	5,336
2023-07-13	$2.31	$2.32	$2.31	$2.32	$2.32	7,080
2023-07-12	$2.31	$2.32	$2.31	$2.31	$2.31	14,998
2023-07-11	$2.32	$2.32	$2.31	$2.32	$2.32	19,880
2023-07-10	$2.31	$2.32	$2.31	$2.32	$2.32	15,400
2023-07-07	$2.31	$2.32	$2.31	$2.32	$2.32	12,332
2023-07-06	$2.31	$2.32	$2.30	$2.31	$2.31	90,916
2023-07-05	$2.31	$2.32	$2.31	$2.32	$2.32	8,159
2023-07-03	$2.32	$2.32	$2.31	$2.31	$2.31	14,400
2023-06-30	$2.31	$2.32	$2.31	$2.32	$2.32	15,252
2023-06-29	$2.32	$2.32	$2.31	$2.32	$2.32	93,428
2023-06-28	$2.31	$2.32	$2.30	$2.31	$2.31	45,077
2023-06-27	$2.32	$2.32	$2.31	$2.31	$2.31	15,446
2023-06-26	$2.32	$2.32	$2.31	$2.31	$2.31	119,973
2023-06-23	$2.31	$2.35	$2.31	$2.31	$2.31	406,654
2023-06-22	$2.31	$2.32	$2.31	$2.32	$2.32	62,574
2023-06-21	$2.32	$2.32	$2.31	$2.31	$2.31	32,390
2023-06-20	$2.32	$2.32	$2.31	$2.32	$2.32	93,372
2023-06-16	$2.32	$2.32	$2.31	$2.31	$2.31	73,002
2023-06-15	$2.32	$2.32	$2.31	$2.32	$2.32	24,674
2023-06-14	$2.32	$2.32	$2.31	$2.31	$2.31	28,689
2023-06-13	$2.31	$2.32	$2.31	$2.31	$2.31	82,184
2023-06-12	$2.32	$2.32	$2.31	$2.31	$2.31	39,814
2023-06-09	$2.31	$2.32	$2.31	$2.32	$2.32	55,892
2023-06-08	$2.32	$2.32	$2.31	$2.32	$2.32	38,632
2023-06-07	$2.32	$2.32	$2.31	$2.32	$2.32	205,713
2023-06-06	$2.30	$2.32	$2.30	$2.32	$2.32	86,692
2023-06-05	$2.30	$2.32	$2.30	$2.30	$2.30	267,184
2023-06-02	$2.32	$2.32	$2.30	$2.31	$2.31	351,196
2023-06-01	$2.32	$2.32	$2.30	$2.31	$2.31	64,883
2023-05-31	$2.30	$2.31	$2.30	$2.31	$2.31	62,778
2023-05-30	$2.30	$2.31	$2.29	$2.29	$2.29	173,088
2023-05-26	$2.30	$2.31	$2.30	$2.30	$2.30	240,616
2023-05-25	$2.30	$2.30	$2.28	$2.28	$2.28	474,230
2023-05-24	$2.29	$2.30	$2.29	$2.29	$2.29	229,612
2023-05-23	$2.29	$2.30	$2.28	$2.30	$2.30	291,082
2023-05-22	$2.27	$2.29	$2.27	$2.28	$2.28	196,846
2023-05-19	$2.28	$2.28	$2.27	$2.28	$2.28	51,472
2023-05-18	$2.28	$2.28	$2.27	$2.28	$2.28	393,857
2023-05-17	$2.28	$2.28	$2.26	$2.27	$2.27	203,863
2023-05-16	$2.26	$2.29	$2.26	$2.27	$2.27	1,548,519
2023-05-15	$2.27	$2.28	$2.26	$2.27	$2.27	564,636
2023-05-12	$2.26	$2.27	$2.26	$2.27	$2.27	430,613
2023-05-11	$2.25	$2.28	$2.25	$2.27	$2.27	3,440,160
2023-05-10	$1.90	$1.91	$1.83	$1.91	$1.91	274,108
2023-05-09	$1.81	$1.89	$1.81	$1.83	$1.83	11,226
2023-05-08	$1.75	$1.90	$1.75	$1.84	$1.84	14,869
2023-05-05	$1.70	$1.79	$1.70	$1.76	$1.76	12,827
2023-05-04	$1.78	$1.85	$1.67	$1.68	$1.68	27,398
2023-05-03	$1.94	$1.94	$1.75	$1.78	$1.78	24,747
2023-05-02	$1.85	$1.86	$1.85	$1.86	$1.86	4,388
2023-05-01	$1.99	$2.02	$1.87	$1.88	$1.88	9,963
2023-04-28	$1.89	$2.03	$1.89	$1.97	$1.97	9,174
2023-04-27	$1.91	$2.08	$1.86	$1.92	$1.92	14,423
2023-04-26	$1.98	$2.06	$1.86	$1.87	$1.87	9,812
2023-04-25	$1.95	$2.09	$1.92	$1.92	$1.92	8,280
2023-04-24	$1.97	$2.09	$1.97	$1.97	$1.97	18,739
2023-04-21	$1.87	$2.11	$1.85	$2.00	$2.00	131,273
2023-04-20	$1.93	$1.94	$1.83	$1.91	$1.91	10,410
2023-04-19	$1.92	$1.93	$1.86	$1.90	$1.90	16,393
2023-04-18	$1.77	$1.91	$1.77	$1.89	$1.89	47,642
2023-04-17	$1.88	$1.88	$1.67	$1.71	$1.71	118,278
2023-04-14	$1.97	$1.97	$1.83	$1.94	$1.94	19,185
2023-04-13	$2.07	$2.12	$1.87	$1.93	$1.93	78,488
2023-04-12	$2.19	$2.20	$2.07	$2.13	$2.13	19,632
2023-04-11	$2.18	$2.21	$2.10	$2.16	$2.16	7,680
2023-04-10	$1.98	$2.25	$1.98	$2.18	$2.18	52,392
2023-04-06	$1.68	$2.11	$1.68	$2.07	$2.07	31,628
2023-04-05	$2.00	$2.04	$1.50	$1.71	$1.71	34,958
2023-04-04	$2.10	$2.10	$1.99	$2.04	$2.04	11,125
2023-04-03	$1.99	$2.15	$1.98	$2.07	$2.07	35,209
2023-03-31	$2.17	$2.17	$1.91	$1.93	$1.93	23,649
2023-03-30	$2.12	$2.20	$2.05	$2.13	$2.13	12,943
2023-03-29	$2.15	$2.32	$2.04	$2.19	$2.19	14,218
2023-03-28	$2.17	$2.18	$2.15	$2.16	$2.16	10,285
2023-03-27	$1.92	$2.18	$1.92	$2.18	$2.18	9,243
2023-03-24	$2.04	$2.15	$1.90	$2.15	$2.15	51,500
2023-03-23	$2.05	$2.33	$2.01	$2.08	$2.08	165,209
2023-03-22	$2.00	$2.06	$1.98	$2.01	$2.01	14,335
2023-03-21	$2.03	$2.10	$1.93	$2.05	$2.05	44,743
2023-03-20	$2.40	$2.40	$2.01	$2.08	$2.08	125,768
2023-03-17	$1.81	$2.55	$1.78	$2.55	$2.55	231,151
2023-03-16	$1.74	$1.85	$1.69	$1.81	$1.81	14,994
2023-03-15	$1.72	$1.92	$1.72	$1.76	$1.76	13,139
2023-03-14	$1.81	$1.96	$1.78	$1.87	$1.87	7,827
2023-03-13	$1.85	$1.88	$1.68	$1.75	$1.75	20,883
2023-03-10	$2.00	$2.00	$1.85	$1.90	$1.90	26,825
2023-03-09	$1.90	$2.00	$1.87	$1.91	$1.91	39,458
2023-03-08	$1.86	$1.91	$1.86	$1.88	$1.88	11,283
2023-03-07	$1.79	$1.88	$1.77	$1.85	$1.85	21,576
2023-03-06	$1.65	$1.74	$1.65	$1.74	$1.74	25,869
2023-03-03	$1.68	$1.74	$1.57	$1.69	$1.69	14,819
2023-03-02	$1.58	$1.60	$1.53	$1.55	$1.55	7,555
2023-03-01	$1.60	$1.62	$1.58	$1.58	$1.58	7,386
2023-02-28	$1.61	$1.65	$1.57	$1.57	$1.57	16,505
2023-02-27	$1.61	$1.63	$1.60	$1.60	$1.60	8,575
2023-02-24	$1.66	$1.66	$1.61	$1.61	$1.61	19,594
2023-02-23	$1.78	$1.78	$1.62	$1.66	$1.66	17,057
2023-02-22	$1.73	$1.83	$1.62	$1.80	$1.80	31,687
2023-02-21	$1.81	$1.89	$1.75	$1.75	$1.75	19,517
2023-02-17	$1.94	$1.94	$1.84	$1.85	$1.85	10,418
2023-02-16	$1.88	$1.94	$1.81	$1.90	$1.90	12,318
2023-02-15	$1.88	$1.90	$1.86	$1.89	$1.89	11,165
2023-02-14	$1.92	$1.92	$1.87	$1.88	$1.88	35,133
2023-02-13	$1.90	$1.99	$1.87	$1.95	$1.95	22,139
2023-02-10	$2.04	$2.11	$1.97	$1.99	$1.99	18,906
2023-02-09	$2.17	$2.20	$2.00	$2.05	$2.05	23,733
2023-02-08	$2.09	$2.29	$2.04	$2.08	$2.08	23,680
2023-02-07	$2.03	$2.12	$2.02	$2.07	$2.07	3,258
2023-02-06	$2.15	$2.15	$2.04	$2.06	$2.06	10,650
2023-02-03	$2.06	$2.20	$2.04	$2.14	$2.14	29,803
2023-02-02	$1.81	$2.15	$1.81	$2.09	$2.09	40,448
2023-02-01	$1.81	$1.84	$1.71	$1.81	$1.81	27,240
2023-01-31	$1.83	$1.84	$1.79	$1.80	$1.80	14,173
2023-01-30	$1.73	$1.77	$1.72	$1.74	$1.74	18,973
2023-01-27	$1.64	$1.75	$1.64	$1.71	$1.71	11,985
2023-01-26	$1.66	$1.66	$1.64	$1.66	$1.66	9,314
2023-01-25	$1.61	$1.66	$1.61	$1.66	$1.66	1,429
2023-01-24	$1.69	$1.69	$1.65	$1.67	$1.67	7,043
2023-01-23	$1.72	$1.77	$1.62	$1.67	$1.67	38,976
2023-01-20	$1.62	$1.72	$1.59	$1.71	$1.71	19,775
2023-01-19	$1.61	$1.70	$1.57	$1.57	$1.57	10,068
2023-01-18	$1.68	$1.73	$1.66	$1.66	$1.66	4,940
2023-01-17	$1.74	$1.74	$1.61	$1.64	$1.64	17,186
2023-01-13	$1.67	$1.75	$1.67	$1.72	$1.72	4,613
2023-01-12	$1.68	$1.75	$1.65	$1.69	$1.69	31,609
2023-01-11	$1.81	$1.81	$1.68	$1.71	$1.71	22,727
2023-01-10	$1.68	$1.79	$1.67	$1.79	$1.79	35,889
2023-01-09	$1.66	$1.75	$1.58	$1.69	$1.69	21,196
2023-01-06	$1.57	$1.74	$1.55	$1.66	$1.66	24,483
2023-01-05	$1.30	$1.59	$1.30	$1.56	$1.56	20,631
2023-01-04	$1.38	$1.61	$1.38	$1.59	$1.59	30,881
2023-01-03	$1.32	$1.42	$1.24	$1.40	$1.40	17,149
2022-12-30	$1.37	$1.40	$1.24	$1.37	$1.37	42,252
2022-12-29	$1.31	$1.43	$1.31	$1.41	$1.41	32,193
2022-12-28	$1.27	$1.39	$1.27	$1.35	$1.35	31,949
2022-12-27	$1.30	$1.32	$1.26	$1.30	$1.30	24,004
2022-12-23	$1.29	$1.33	$1.27	$1.28	$1.28	16,110
2022-12-22	$1.32	$1.36	$1.24	$1.32	$1.32	30,939
2022-12-21	$1.20	$1.35	$1.17	$1.35	$1.35	54,762
2022-12-20	$1.06	$1.23	$1.03	$1.17	$1.17	83,375
2022-12-19	$1.01	$1.06	$1.00	$1.01	$1.01	79,795
2022-12-16	$1.11	$1.12	$0.99	$0.99	$0.99	203,463
2022-12-15	$1.18	$1.22	$1.13	$1.15	$1.15	55,096
2022-12-14	$1.25	$1.34	$1.21	$1.22	$1.22	17,849
2022-12-13	$1.39	$1.39	$1.11	$1.24	$1.24	67,748
2022-12-12	$1.32	$1.32	$1.25	$1.25	$1.25	20,537
2022-12-09	$1.41	$1.48	$1.28	$1.33	$1.33	25,573
2022-12-08	$1.29	$1.38	$1.28	$1.34	$1.34	25,975
2022-12-07	$1.36	$1.37	$1.29	$1.29	$1.29	37,055
2022-12-06	$1.46	$1.50	$1.36	$1.36	$1.36	20,161
2022-12-05	$1.46	$1.66	$1.45	$1.45	$1.45	30,553
2022-12-02	$1.50	$1.58	$1.46	$1.46	$1.46	20,590
2022-12-01	$1.61	$1.64	$1.50	$1.52	$1.52	61,616
2022-11-30	$1.58	$1.66	$1.58	$1.58	$1.58	16,597
2022-11-29	$1.60	$1.62	$1.58	$1.58	$1.58	9,925
2022-11-28	$1.62	$1.74	$1.57	$1.63	$1.63	22,254
2022-11-25	$1.72	$1.73	$1.58	$1.60	$1.60	9,461
2022-11-23	$1.75	$1.80	$1.65	$1.71	$1.71	22,226
2022-11-22	$1.70	$1.78	$1.45	$1.73	$1.73	70,731
2022-11-21	$1.76	$1.97	$1.70	$1.70	$1.70	28,561
2022-11-18	$1.85	$1.87	$1.75	$1.75	$1.75	18,304
2022-11-17	$1.79	$1.85	$1.77	$1.77	$1.77	3,035
2022-11-16	$1.68	$1.84	$1.68	$1.78	$1.78	10,995
2022-11-15	$1.83	$1.87	$1.75	$1.80	$1.80	15,201
2022-11-14	$1.86	$1.87	$1.71	$1.83	$1.83	23,276
2022-11-11	$1.67	$1.89	$1.67	$1.78	$1.78	32,945
2022-11-10	$1.50	$1.65	$1.42	$1.64	$1.64	22,858
2022-11-09	$1.69	$1.71	$1.51	$1.51	$1.51	11,310
2022-11-08	$1.67	$1.67	$1.63	$1.63	$1.63	9,488
2022-11-07	$1.59	$1.68	$1.54	$1.59	$1.59	42,211
2022-11-04	$1.70	$1.82	$1.51	$1.56	$1.56	43,693
2022-11-03	$1.79	$1.79	$1.63	$1.67	$1.67	9,796
2022-11-02	$1.84	$1.84	$1.68	$1.71	$1.71	15,753
2022-11-01	$1.75	$1.84	$1.66	$1.66	$1.66	47,239
2022-10-31	$1.82	$1.83	$1.68	$1.74	$1.74	7,833
2022-10-28	$1.69	$1.82	$1.67	$1.82	$1.82	35,072
2022-10-27	$1.70	$1.74	$1.62	$1.70	$1.70	9,903
2022-10-26	$1.70	$1.75	$1.68	$1.71	$1.71	8,599
2022-10-25	$1.58	$1.67	$1.58	$1.67	$1.67	26,211
2022-10-24	$1.56	$1.65	$1.41	$1.56	$1.56	73,779
2022-10-21	$1.66	$1.66	$1.57	$1.65	$1.65	18,050
2022-10-20	$1.61	$1.67	$1.56	$1.59	$1.59	19,327
2022-10-19	$1.62	$1.67	$1.58	$1.63	$1.63	42,608
2022-10-18	$1.62	$1.63	$1.60	$1.62	$1.62	14,999
2022-10-17	$1.75	$1.80	$1.58	$1.62	$1.62	49,897
2022-10-14	$1.71	$1.78	$1.66	$1.77	$1.77	18,505
2022-10-13	$1.69	$1.80	$1.65	$1.66	$1.66	26,734
2022-10-12	$1.70	$1.73	$1.63	$1.71	$1.71	29,729
2022-10-11	$1.71	$1.88	$1.67	$1.74	$1.74	33,902
2022-10-10	$1.77	$1.80	$1.67	$1.77	$1.77	30,899
2022-10-07	$1.74	$1.84	$1.68	$1.74	$1.74	19,447
2022-10-06	$1.56	$1.95	$1.55	$1.75	$1.75	33,605
2022-10-05	$1.46	$1.58	$1.40	$1.57	$1.57	63,590
2022-10-04	$1.40	$1.42	$1.36	$1.36	$1.36	81,829
2022-10-03	$1.53	$1.53	$1.36	$1.38	$1.38	61,924
2022-09-30	$1.61	$1.74	$1.54	$1.54	$1.54	43,516
2022-09-29	$1.65	$1.73	$1.59	$1.64	$1.64	69,610
2022-09-28	$1.58	$1.74	$1.58	$1.67	$1.67	89,032
2022-09-27	$1.80	$1.85	$1.50	$1.60	$1.60	53,468
2022-09-26	$2.05	$2.12	$1.60	$1.82	$1.82	139,654
2022-09-23	$2.05	$2.11	$2.05	$2.09	$2.09	29,233
2022-09-22	$2.14	$2.20	$2.06	$2.09	$2.09	21,176
2022-09-21	$2.23	$2.28	$2.05	$2.08	$2.08	25,746
2022-09-20	$2.21	$2.33	$2.12	$2.26	$2.26	38,765
2022-09-19	$2.24	$2.34	$2.21	$2.25	$2.25	19,868
2022-09-16	$2.25	$2.33	$2.21	$2.30	$2.30	26,187
2022-09-15	$2.31	$2.35	$2.27	$2.27	$2.27	25,164
2022-09-14	$2.26	$2.32	$2.21	$2.26	$2.26	14,216
2022-09-13	$2.21	$2.39	$2.21	$2.27	$2.27	27,169
2022-09-12	$2.20	$2.30	$2.20	$2.26	$2.26	10,292
2022-09-09	$2.24	$2.24	$2.14	$2.19	$2.19	48,633
2022-09-08	$2.19	$2.25	$2.15	$2.17	$2.17	36,153
2022-09-07	$2.24	$2.25	$2.15	$2.25	$2.25	45,416
2022-09-06	$2.28	$2.30	$2.16	$2.25	$2.25	58,289
2022-09-02	$2.23	$2.37	$2.21	$2.30	$2.30	59,043
2022-09-01	$2.30	$2.36	$2.00	$2.16	$2.16	149,299
2022-08-31	$2.76	$2.76	$2.07	$2.30	$2.30	84,914
2022-08-30	$2.88	$2.89	$2.52	$2.65	$2.65	119,250
2022-08-29	$3.20	$3.20	$2.85	$2.86	$2.86	18,389
2022-08-26	$3.20	$3.20	$3.03	$3.03	$3.03	23,326
2022-08-25	$3.26	$3.26	$3.00	$3.10	$3.10	66,109
2022-08-24	$3.12	$3.30	$3.03	$3.10	$3.10	22,494
2022-08-23	$3.34	$3.48	$3.03	$3.08	$3.08	30,119
2022-08-22	$3.45	$3.49	$3.27	$3.32	$3.32	270,954
2022-08-19	$3.53	$3.53	$3.45	$3.45	$3.45	17,378
2022-08-18	$3.51	$3.63	$3.46	$3.60	$3.60	23,058
2022-08-17	$3.56	$3.65	$3.50	$3.50	$3.50	14,923
2022-08-16	$3.65	$3.70	$3.54	$3.56	$3.56	667,829
2022-08-15	$3.80	$3.85	$3.52	$3.62	$3.62	11,226
2022-08-12	$3.80	$3.90	$3.70	$3.90	$3.90	23,991
2022-08-11	$3.59	$3.89	$3.59	$3.84	$3.84	26,257
2022-08-10	$3.86	$3.86	$3.60	$3.70	$3.70	24,031
2022-08-09	$3.88	$3.90	$3.47	$3.73	$3.73	26,895
2022-08-08	$3.75	$3.90	$3.71	$3.85	$3.85	13,723
2022-08-05	$3.73	$3.77	$3.59	$3.75	$3.75	12,511
2022-08-04	$3.60	$3.90	$3.36	$3.59	$3.59	50,717
2022-08-03	$3.78	$3.92	$3.56	$3.64	$3.64	28,393
2022-08-02	$3.87	$3.94	$3.70	$3.76	$3.76	19,877
2022-08-01	$3.60	$3.86	$3.58	$3.80	$3.80	35,667
2022-07-29	$3.57	$3.74	$3.52	$3.68	$3.68	19,480
2022-07-28	$3.40	$3.65	$3.40	$3.40	$3.40	54,148
2022-07-27	$3.61	$3.65	$3.43	$3.46	$3.46	67,713
2022-07-26	$3.56	$3.68	$3.35	$3.52	$3.52	34,511
2022-07-25	$3.58	$3.59	$3.53	$3.55	$3.55	11,348
2022-07-22	$3.67	$3.72	$3.40	$3.44	$3.44	28,943
2022-07-21	$3.52	$3.68	$3.48	$3.58	$3.58	21,679
2022-07-20	$3.41	$3.66	$3.35	$3.50	$3.50	26,642
2022-07-19	$3.61	$3.75	$3.43	$3.46	$3.46	29,306
2022-07-18	$3.57	$3.64	$3.42	$3.61	$3.61	21,350
2022-07-15	$3.67	$3.67	$3.28	$3.50	$3.50	31,243
2022-07-14	$3.80	$3.86	$3.39	$3.42	$3.42	109,282
2022-07-13	$4.00	$4.07	$3.94	$3.96	$3.96	22,046
2022-07-12	$3.99	$4.04	$3.97	$3.98	$3.98	22,047
2022-07-11	$3.99	$4.10	$3.95	$4.00	$4.00	31,608
2022-07-08	$3.96	$4.01	$3.92	$3.95	$3.95	11,866
2022-07-07	$3.82	$4.03	$3.81	$3.95	$3.95	24,326
2022-07-06	$3.87	$3.89	$3.73	$3.75	$3.75	5,337
2022-07-05	$3.83	$3.95	$3.77	$3.88	$3.88	23,143
2022-07-01	$3.95	$3.95	$3.80	$3.85	$3.85	20,040
2022-06-30	$4.00	$4.00	$3.84	$3.92	$3.92	26,611
2022-06-29	$3.73	$4.02	$3.73	$3.99	$3.99	32,805
2022-06-28	$3.89	$3.94	$3.78	$3.78	$3.78	18,919
2022-06-27	$3.85	$3.93	$3.79	$3.93	$3.93	24,951
2022-06-24	$3.52	$3.93	$3.52	$3.90	$3.90	71,420
2022-06-23	$3.52	$3.67	$3.36	$3.60	$3.60	33,056
2022-06-22	$4.22	$4.22	$3.46	$3.48	$3.48	106,144
2022-06-21	$3.98	$4.19	$3.87	$4.08	$4.08	47,609
2022-06-17	$3.74	$4.21	$3.74	$3.87	$3.87	29,892
2022-06-16	$3.71	$3.85	$3.66	$3.74	$3.74	18,118
2022-06-15	$3.68	$3.96	$3.61	$3.74	$3.74	23,783
2022-06-14	$3.88	$3.89	$3.70	$3.78	$3.78	12,900
2022-06-13	$3.92	$4.25	$3.73	$3.84	$3.84	23,462
2022-06-10	$4.47	$4.51	$4.18	$4.24	$4.24	98,197
2022-06-09	$4.44	$4.65	$4.43	$4.54	$4.54	28,476
2022-06-08	$4.46	$4.57	$4.43	$4.45	$4.45	25,138
2022-06-07	$4.25	$4.50	$4.25	$4.45	$4.45	26,779
2022-06-06	$4.22	$4.35	$4.05	$4.26	$4.26	21,679
2022-06-03	$4.03	$4.33	$4.03	$4.22	$4.22	40,036
2022-06-02	$3.82	$4.10	$3.80	$4.07	$4.07	36,496
2022-06-01	$3.92	$4.00	$3.71	$3.85	$3.85	47,371
2022-05-31	$4.09	$4.21	$3.85	$3.95	$3.95	53,682
2022-05-27	$4.18	$4.21	$4.03	$4.13	$4.13	37,839
2022-05-26	$4.17	$4.17	$4.00	$4.13	$4.13	39,980
2022-05-25	$3.73	$4.11	$3.73	$4.02	$4.02	66,704
2022-05-24	$3.74	$3.84	$3.47	$3.77	$3.77	45,113
2022-05-23	$3.68	$3.89	$3.68	$3.79	$3.79	70,516
2022-05-20	$3.89	$3.90	$3.60	$3.68	$3.64	32,596
2022-05-19	$3.40	$3.90	$3.40	$3.78	$3.74	65,207
2022-05-18	$3.67	$3.68	$3.37	$3.46	$3.42	40,222
2022-05-17	$3.44	$3.79	$3.36	$3.70	$3.66	135,466
2022-05-16	$3.35	$3.39	$3.23	$3.28	$3.25	28,297
2022-05-13	$3.23	$3.45	$3.21	$3.39	$3.35	66,004
2022-05-12	$3.20	$3.33	$3.02	$3.25	$3.22	84,679
2022-05-11	$3.26	$3.40	$3.20	$3.28	$3.25	86,346
2022-05-10	$3.60	$3.69	$3.26	$3.28	$3.25	125,342
2022-05-09	$3.45	$3.59	$3.42	$3.55	$3.51	73,882
2022-05-06	$3.10	$3.48	$3.01	$3.44	$3.40	76,378
2022-05-05	$3.24	$3.29	$3.08	$3.10	$3.07	67,182
2022-05-04	$3.21	$3.21	$3.10	$3.17	$3.14	81,135
2022-05-03	$2.90	$3.23	$2.87	$3.12	$3.09	86,197
2022-05-02	$2.75	$2.94	$2.69	$2.86	$2.83	128,525
2022-04-29	$2.78	$2.94	$2.67	$2.72	$2.69	123,225
2022-04-28	$2.73	$2.82	$2.59	$2.78	$2.75	90,523
2022-04-27	$2.83	$2.83	$2.63	$2.70	$2.67	120,960
2022-04-26	$2.92	$3.00	$2.47	$2.79	$2.76	106,968
2022-04-25	$2.85	$3.00	$2.79	$2.89	$2.86	265,836
2022-04-22	$3.00	$3.04	$2.84	$2.88	$2.85	92,736
2022-04-21	$3.04	$3.15	$2.95	$2.99	$2.96	121,443
2022-04-20	$3.20	$3.23	$3.03	$3.06	$3.03	56,118
2022-04-19	$3.11	$3.30	$3.10	$3.12	$3.09	60,292
2022-04-18	$3.01	$3.17	$2.95	$3.14	$3.11	150,188
2022-04-14	$3.09	$3.11	$2.96	$2.97	$2.94	75,788
2022-04-13	$3.09	$3.17	$3.04	$3.08	$3.05	54,724
2022-04-12	$3.42	$3.44	$3.09	$3.11	$3.08	66,070
2022-04-11	$3.13	$3.39	$3.13	$3.29	$3.26	48,512
2022-04-08	$3.11	$3.20	$3.08	$3.16	$3.13	60,390
2022-04-07	$3.06	$3.13	$3.02	$3.11	$3.08	53,727
2022-04-06	$3.12	$3.16	$3.03	$3.09	$3.06	61,203
2022-04-05	$3.17	$3.19	$3.06	$3.13	$3.10	62,500
2022-04-04	$3.19	$3.20	$3.11	$3.18	$3.15	57,249
2022-04-01	$3.10	$3.23	$3.08	$3.12	$3.09	122,934
2022-03-31	$3.20	$3.21	$3.10	$3.11	$3.08	155,351
2022-03-30	$3.19	$3.22	$3.13	$3.14	$3.11	97,435
2022-03-29	$3.23	$3.26	$3.17	$3.18	$3.15	101,602
2022-03-28	$3.16	$3.22	$3.10	$3.20	$3.17	76,038
2022-03-25	$3.58	$3.60	$3.16	$3.18	$3.15	108,907
2022-03-24	$3.28	$3.34	$3.24	$3.27	$3.24	90,806
2022-03-23	$3.27	$3.39	$3.26	$3.27	$3.24	26,959
2022-03-22	$3.32	$3.47	$3.27	$3.30	$3.27	145,768
2022-03-21	$3.54	$3.55	$3.32	$3.34	$3.31	112,842
2022-03-18	$3.32	$3.55	$3.24	$3.44	$3.40	154,556
2022-03-17	$3.40	$3.46	$3.32	$3.38	$3.34	49,254
2022-03-16	$3.29	$3.39	$3.22	$3.37	$3.33	67,272
2022-03-15	$3.25	$3.43	$3.16	$3.23	$3.20	68,977
2022-03-14	$3.17	$3.32	$3.17	$3.26	$3.23	97,413
2022-03-11	$3.27	$3.31	$3.14	$3.16	$3.13	80,055
2022-03-10	$3.33	$3.34	$3.19	$3.20	$3.17	71,154
2022-03-09	$3.17	$3.39	$3.17	$3.33	$3.30	79,254
2022-03-08	$3.29	$3.35	$3.11	$3.17	$3.10	113,022
2022-03-07	$3.26	$3.37	$3.17	$3.22	$3.15	90,486
2022-03-04	$3.19	$3.50	$3.19	$3.20	$3.13	146,487
2022-03-03	$3.47	$3.61	$3.19	$3.23	$3.16	78,437
2022-03-02	$3.12	$3.53	$3.11	$3.44	$3.36	126,078
2022-03-01	$3.00	$3.23	$2.80	$3.14	$3.07	1,130,111
2022-02-28	$3.45	$3.59	$3.05	$3.30	$3.23	391,943
2022-02-25	$3.56	$3.80	$3.47	$3.48	$3.40	90,358
2022-02-24	$3.25	$3.65	$3.25	$3.59	$3.51	86,278
2022-02-23	$3.85	$3.87	$3.65	$3.66	$3.58	80,261
2022-02-22	$3.95	$3.98	$3.75	$3.78	$3.70	105,678
2022-02-18	$3.96	$4.09	$3.81	$4.03	$3.94	110,101
2022-02-17	$3.95	$4.03	$3.92	$3.99	$3.90	27,707
2022-02-16	$3.99	$4.01	$3.87	$3.98	$3.89	44,808
2022-02-15	$3.88	$4.00	$3.85	$3.98	$3.89	62,257
2022-02-14	$3.76	$3.96	$3.76	$3.90	$3.81	45,025
2022-02-11	$3.77	$3.95	$3.70	$3.72	$3.64	70,680
2022-02-10	$3.88	$3.92	$3.70	$3.79	$3.71	79,741
2022-02-09	$3.95	$4.16	$3.87	$3.93	$3.84	34,808
2022-02-08	$3.72	$4.00	$3.72	$3.95	$3.86	43,245
2022-02-07	$3.80	$3.84	$3.70	$3.79	$3.71	46,461
2022-02-04	$3.92	$4.05	$3.73	$3.79	$3.71	85,272
2022-02-03	$3.96	$4.07	$3.85	$3.92	$3.83	89,693
2022-02-02	$4.04	$4.04	$3.91	$3.98	$3.89	42,023
2022-02-01	$3.99	$4.08	$3.90	$4.02	$3.93	34,564
2022-01-31	$3.88	$4.15	$3.88	$3.99	$3.90	35,187
2022-01-28	$3.99	$4.14	$3.88	$3.93	$3.84	73,605
2022-01-27	$4.17	$4.20	$3.95	$3.99	$3.90	143,237
2022-01-26	$4.35	$4.45	$4.14	$4.15	$4.06	17,195
2022-01-25	$4.28	$4.31	$3.86	$4.26	$4.17	234,851
2022-01-24	$4.59	$4.73	$4.24	$4.32	$4.22	79,160
2022-01-21	$4.67	$4.80	$4.55	$4.70	$4.60	69,976
2022-01-20	$4.72	$4.85	$4.67	$4.71	$4.61	64,873
2022-01-19	$4.82	$4.82	$4.50	$4.71	$4.61	66,852
2022-01-18	$5.01	$5.01	$4.71	$4.83	$4.72	91,369
2022-01-14	$4.82	$4.92	$4.73	$4.89	$4.78	59,834
2022-01-13	$4.89	$5.04	$4.87	$4.88	$4.77	58,275
2022-01-12	$4.98	$4.98	$4.89	$4.93	$4.82	46,547
2022-01-11	$4.60	$4.94	$4.58	$4.91	$4.80	71,718
2022-01-10	$4.59	$4.70	$4.55	$4.62	$4.52	39,587
2022-01-07	$4.68	$4.85	$4.57	$4.60	$4.50	59,064
2022-01-06	$4.73	$4.85	$4.68	$4.70	$4.60	166,444
2022-01-05	$4.83	$4.99	$4.77	$4.80	$4.69	76,610
2022-01-04	$4.81	$4.93	$4.75	$4.84	$4.73	29,812
2022-01-03	$4.53	$4.83	$4.51	$4.81	$4.70	171,327
2021-12-31	$4.41	$4.59	$4.38	$4.50	$4.40	87,677
2021-12-30	$4.41	$4.58	$4.40	$4.44	$4.34	106,912
2021-12-29	$4.58	$4.68	$4.41	$4.45	$4.35	101,056
2021-12-28	$4.65	$4.72	$4.49	$4.59	$4.49	75,815
2021-12-27	$4.44	$4.67	$4.36	$4.66	$4.56	125,559
2021-12-23	$4.50	$4.57	$4.33	$4.45	$4.35	62,049
2021-12-22	$4.49	$4.62	$4.41	$4.50	$4.40	64,936
2021-12-21	$4.38	$4.57	$4.38	$4.51	$4.41	171,347
2021-12-20	$4.18	$4.40	$4.18	$4.35	$4.25	171,238
2021-12-17	$4.12	$4.30	$4.04	$4.22	$4.13	178,313
2021-12-16	$4.20	$4.25	$4.10	$4.15	$4.06	122,874
2021-12-15	$4.16	$4.25	$4.09	$4.19	$4.10	102,208
2021-12-14	$4.07	$4.22	$4.07	$4.16	$4.07	159,536
2021-12-13	$4.12	$4.18	$4.06	$4.13	$4.04	93,835
2021-12-10	$4.27	$4.27	$4.07	$4.13	$4.04	90,986
2021-12-09	$4.12	$4.33	$4.04	$4.23	$4.14	108,779
2021-12-08	$3.89	$4.18	$3.79	$4.14	$4.05	212,805
2021-12-07	$3.73	$3.93	$3.70	$3.89	$3.80	73,859
2021-12-06	$3.62	$3.87	$3.62	$3.74	$3.66	77,343
2021-12-03	$3.84	$3.84	$3.60	$3.61	$3.53	102,545
2021-12-02	$3.84	$3.85	$3.73	$3.74	$3.66	53,118
2021-12-01	$3.92	$4.10	$3.80	$3.83	$3.75	53,332
2021-11-30	$3.80	$3.87	$3.73	$3.85	$3.76	79,922
2021-11-29	$3.96	$3.96	$3.79	$3.83	$3.75	69,517
2021-11-26	$3.98	$4.00	$3.72	$3.91	$3.82	76,800
2021-11-24	$3.96	$4.10	$3.95	$4.09	$4.00	33,615
2021-11-23	$3.93	$4.01	$3.89	$4.01	$3.92	51,935
2021-11-22	$3.92	$3.98	$3.91	$3.97	$3.88	43,686
2021-11-19	$3.95	$3.98	$3.90	$3.94	$3.85	70,461
2021-11-18	$3.92	$4.01	$3.90	$4.00	$3.91	132,500
2021-11-17	$4.08	$4.08	$3.93	$4.03	$3.94	117,874
2021-11-16	$4.04	$4.10	$3.90	$3.99	$3.90	88,641
2021-11-15	$4.60	$4.71	$3.99	$4.06	$3.97	305,925
2021-11-12	$4.75	$4.75	$4.36	$4.39	$4.29	140,369
2021-11-11	$5.21	$5.21	$4.64	$4.75	$4.60	234,965
2021-11-10	$5.46	$5.46	$4.89	$5.08	$4.92	155,625
2021-11-09	$5.27	$5.27	$4.95	$5.15	$4.99	142,342
2021-11-08	$5.01	$5.10	$4.84	$5.08	$4.92	144,449
2021-11-05	$5.24	$5.26	$4.76	$4.80	$4.65	185,812
2021-11-04	$5.50	$5.85	$4.78	$5.01	$4.85	488,867
2021-11-03	$4.83	$5.00	$4.75	$4.83	$4.68	167,680
2021-11-02	$4.78	$4.85	$4.74	$4.78	$4.63	124,588
2021-11-01	$4.68	$4.79	$4.65	$4.74	$4.59	96,438
2021-10-29	$4.54	$4.71	$4.51	$4.58	$4.43	44,518
2021-10-28	$4.42	$4.53	$4.35	$4.53	$4.39	49,697
2021-10-27	$4.56	$4.58	$4.35	$4.41	$4.27	83,304
2021-10-26	$4.54	$4.71	$4.50	$4.57	$4.43	120,573
2021-10-25	$4.41	$4.54	$4.35	$4.49	$4.35	165,122
2021-10-22	$4.35	$4.45	$4.30	$4.40	$4.26	60,922
2021-10-21	$4.33	$4.35	$4.28	$4.33	$4.20	40,819
2021-10-20	$4.25	$4.43	$4.12	$4.31	$4.18	77,151
2021-10-19	$4.08	$4.27	$4.08	$4.23	$4.10	64,513
2021-10-18	$4.13	$4.24	$4.08	$4.10	$3.97	53,288
2021-10-15	$4.21	$4.21	$4.12	$4.13	$4.00	63,954
2021-10-14	$4.16	$4.19	$4.10	$4.16	$4.03	65,546
2021-10-13	$4.10	$4.19	$4.08	$4.14	$4.01	40,738
2021-10-12	$4.07	$4.11	$4.06	$4.08	$3.95	44,328
2021-10-11	$4.10	$4.18	$4.07	$4.08	$3.95	51,463
2021-10-08	$4.04	$4.09	$4.04	$4.06	$3.93	35,090
2021-10-07	$4.07	$4.18	$4.01	$4.06	$3.93	63,358
2021-10-06	$4.05	$4.09	$4.03	$4.07	$3.94	21,201
2021-10-05	$4.21	$4.26	$4.00	$4.10	$3.97	59,658
2021-10-04	$4.32	$4.34	$4.06	$4.19	$4.06	89,368
2021-10-01	$4.16	$4.34	$4.06	$4.29	$4.16	175,677
2021-09-30	$4.01	$4.14	$4.00	$4.12	$3.99	86,962
2021-09-29	$4.07	$4.11	$4.00	$4.01	$3.89	46,934
2021-09-28	$4.01	$4.11	$3.98	$4.07	$3.94	133,458
2021-09-27	$4.01	$4.11	$4.00	$4.05	$3.92	137,030
2021-09-24	$3.96	$4.12	$3.95	$3.98	$3.86	107,348
2021-09-23	$3.91	$4.04	$3.90	$3.98	$3.86	88,827
2021-09-22	$3.77	$4.14	$3.77	$3.90	$3.78	275,727
2021-09-21	$3.90	$3.90	$3.75	$3.78	$3.66	100,669
2021-09-20	$3.91	$3.93	$3.75	$3.82	$3.70	140,345
2021-09-17	$3.99	$4.02	$3.92	$3.92	$3.80	136,214
2021-09-16	$4.01	$4.07	$3.96	$3.97	$3.85	46,603
2021-09-15	$4.03	$4.07	$3.98	$4.00	$3.88	100,164
2021-09-14	$4.11	$4.11	$3.91	$3.97	$3.85	99,828
2021-09-13	$4.04	$4.11	$4.01	$4.08	$3.95	34,167
2021-09-10	$4.11	$4.20	$4.02	$4.02	$3.90	71,842
2021-09-09	$4.06	$4.19	$4.02	$4.13	$4.00	160,629
2021-09-08	$4.09	$4.09	$3.96	$4.03	$3.90	66,616
2021-09-07	$4.08	$4.15	$4.01	$4.06	$3.93	89,785
2021-09-03	$4.11	$4.17	$4.02	$4.04	$3.91	126,034
2021-09-02	$4.11	$4.16	$4.08	$4.12	$3.99	50,783
2021-09-01	$3.98	$4.13	$3.90	$4.09	$3.96	180,651
2021-08-31	$4.12	$4.12	$3.93	$3.96	$3.84	164,269
2021-08-30	$4.29	$4.30	$4.08	$4.11	$3.98	219,664
2021-08-27	$4.52	$4.54	$4.28	$4.29	$4.16	115,395
2021-08-26	$4.38	$4.44	$4.34	$4.39	$4.25	75,987
2021-08-25	$4.36	$4.54	$4.33	$4.42	$4.28	187,833
2021-08-24	$4.31	$4.50	$4.30	$4.33	$4.20	101,800
2021-08-23	$4.32	$4.40	$4.21	$4.33	$4.20	104,437
2021-08-20	$4.34	$4.41	$4.26	$4.33	$4.20	156,358
2021-08-19	$4.49	$4.53	$4.35	$4.38	$4.24	152,550
2021-08-18	$4.70	$4.75	$4.59	$4.63	$4.34	92,779
2021-08-17	$4.63	$4.73	$4.56	$4.73	$4.43	114,984
2021-08-16	$4.64	$4.72	$4.58	$4.64	$4.35	66,403
2021-08-13	$4.74	$4.74	$4.59	$4.64	$4.35	86,230
2021-08-12	$4.55	$4.71	$4.44	$4.70	$4.40	196,678
2021-08-11	$4.57	$4.67	$4.50	$4.51	$4.23	305,708
2021-08-10	$4.79	$4.87	$4.52	$4.56	$4.27	356,536
2021-08-09	$6.00	$6.08	$5.23	$5.27	$4.94	288,067
2021-08-06	$5.30	$5.39	$5.19	$5.19	$4.86	52,118
2021-08-05	$5.14	$5.52	$5.12	$5.27	$4.94	145,650
2021-08-04	$5.03	$5.19	$5.00	$5.12	$4.80	368,458
2021-08-03	$5.19	$5.19	$5.01	$5.09	$4.77	108,928
2021-08-02	$5.03	$5.18	$4.99	$5.15	$4.83	108,234
2021-07-30	$4.96	$5.09	$4.95	$4.98	$4.67	53,816
2021-07-29	$4.88	$5.16	$4.88	$4.96	$4.65	230,823
2021-07-28	$5.05	$5.09	$4.84	$4.89	$4.58	121,811
2021-07-27	$4.94	$5.02	$4.80	$5.02	$4.70	65,136
2021-07-26	$4.97	$5.15	$4.88	$4.95	$4.64	173,293
2021-07-23	$5.07	$5.10	$4.88	$5.02	$4.70	101,385
2021-07-22	$5.10	$5.10	$4.91	$5.05	$4.73	48,959
2021-07-21	$4.95	$5.19	$4.95	$5.10	$4.78	117,195
2021-07-20	$4.95	$5.10	$4.80	$4.90	$4.59	98,927
2021-07-19	$4.90	$5.02	$4.62	$4.99	$4.68	152,108
2021-07-16	$4.99	$5.13	$4.92	$5.03	$4.71	407,193
2021-07-15	$5.05	$5.05	$4.92	$5.03	$4.71	82,064
2021-07-14	$5.35	$5.35	$4.92	$5.01	$4.69	102,216
2021-07-13	$5.35	$5.36	$4.97	$5.04	$4.72	256,056
2021-07-12	$5.47	$5.63	$5.34	$5.35	$5.01	223,178
2021-07-09	$5.49	$5.52	$5.33	$5.48	$5.13	127,099
2021-07-08	$5.42	$5.59	$5.27	$5.49	$5.14	133,225
2021-07-07	$5.65	$5.70	$5.36	$5.52	$5.17	198,184
2021-07-06	$5.78	$5.92	$5.60	$5.69	$5.33	151,247
2021-07-02	$5.80	$5.93	$5.58	$5.61	$5.26	175,182
2021-07-01	$5.91	$6.04	$5.66	$5.75	$5.39	190,805
2021-06-30	$6.13	$6.20	$5.85	$5.93	$5.56	167,290
2021-06-29	$6.36	$6.37	$6.16	$6.17	$5.78	118,569
2021-06-28	$6.74	$6.74	$6.25	$6.32	$5.92	181,746
2021-06-25	$6.58	$6.84	$6.47	$6.77	$6.34	352,235
2021-06-24	$6.42	$6.59	$6.28	$6.57	$6.16	106,383
2021-06-23	$6.30	$6.48	$6.30	$6.42	$6.01	86,549
2021-06-22	$6.32	$6.40	$6.11	$6.34	$5.94	110,750
2021-06-21	$6.29	$6.44	$6.17	$6.31	$5.91	118,570
2021-06-18	$6.38	$6.43	$6.09	$6.20	$5.81	211,300
2021-06-17	$6.60	$6.60	$6.35	$6.39	$5.99	122,972
2021-06-16	$6.60	$6.63	$6.46	$6.57	$6.16	142,642
2021-06-15	$6.63	$6.75	$6.49	$6.61	$6.19	121,507
2021-06-14	$6.58	$6.78	$6.58	$6.65	$6.23	120,948
2021-06-11	$6.62	$6.71	$6.46	$6.53	$6.12	104,360
2021-06-10	$6.97	$6.97	$6.51	$6.52	$6.11	240,935
2021-06-09	$6.58	$7.01	$6.50	$6.99	$6.55	346,448
2021-06-08	$6.53	$6.79	$6.41	$6.63	$6.21	117,860
2021-06-07	$6.50	$6.58	$6.33	$6.49	$6.08	105,618
2021-06-04	$6.62	$6.69	$6.43	$6.48	$6.07	105,659
2021-06-03	$6.57	$6.75	$6.41	$6.62	$6.20	270,881
2021-06-02	$6.41	$6.57	$6.34	$6.53	$6.12	123,388
2021-06-01	$6.40	$6.47	$6.28	$6.40	$6.00	93,975
2021-05-28	$6.21	$6.45	$6.20	$6.39	$5.99	98,453
2021-05-27	$6.40	$6.51	$6.22	$6.34	$5.94	124,242
2021-05-26	$6.24	$6.50	$6.22	$6.39	$5.99	114,649
2021-05-25	$6.32	$6.41	$6.13	$6.24	$5.85	92,746
2021-05-24	$6.27	$6.31	$6.06	$6.26	$5.86	103,235
2021-05-21	$6.35	$6.35	$6.15	$6.28	$5.88	74,878
2021-05-20	$6.24	$6.29	$6.06	$6.29	$5.89	111,287
2021-05-19	$6.20	$6.47	$6.06	$6.23	$5.84	156,187
2021-05-18	$6.31	$6.47	$6.26	$6.32	$5.92	119,253
2021-05-17	$6.44	$6.50	$6.21	$6.36	$5.96	160,768
2021-05-14	$5.98	$6.49	$5.97	$6.47	$6.06	190,798
2021-05-13	$5.88	$6.10	$5.77	$5.98	$5.60	261,209
2021-05-12	$5.80	$5.99	$5.57	$5.81	$5.44	274,370
2021-05-11	$5.98	$6.04	$5.61	$5.89	$5.52	349,671
2021-05-10	$6.77	$6.87	$6.00	$6.07	$5.69	513,843
2021-05-07	$7.41	$7.41	$6.57	$6.60	$6.18	1,003,698
2021-05-06	$9.48	$9.48	$7.26	$7.72	$7.23	717,192
2021-05-05	$9.40	$9.50	$9.14	$9.38	$8.79	73,770
2021-05-04	$9.74	$9.74	$9.35	$9.44	$8.84	80,891
2021-05-03	$9.75	$9.90	$9.40	$9.80	$9.18	143,361
2021-04-30	$9.41	$9.78	$9.32	$9.75	$9.13	149,086
2021-04-29	$9.99	$10.01	$9.50	$9.57	$8.97	170,052
2021-04-28	$9.60	$9.96	$9.50	$9.90	$9.28	110,522
2021-04-27	$9.69	$9.71	$9.58	$9.63	$9.02	59,209
2021-04-26	$9.67	$9.81	$9.56	$9.71	$9.10	44,192
2021-04-23	$9.43	$9.88	$9.43	$9.68	$9.07	69,333
2021-04-22	$9.72	$9.74	$9.49	$9.52	$8.92	124,644
2021-04-21	$9.75	$9.87	$9.20	$9.74	$9.13	165,060
2021-04-20	$10.10	$10.18	$9.85	$9.92	$9.29	62,937
2021-04-19	$10.03	$10.18	$9.91	$10.14	$9.50	44,919
2021-04-16	$10.06	$10.33	$9.88	$10.12	$9.48	83,814
2021-04-15	$10.00	$10.11	$9.79	$10.05	$9.42	126,019
2021-04-14	$9.77	$10.02	$9.70	$9.94	$9.31	58,426
2021-04-13	$9.81	$9.92	$9.63	$9.83	$9.21	95,555
2021-04-12	$9.80	$9.98	$9.73	$9.86	$9.24	79,945
2021-04-09	$9.75	$9.88	$9.62	$9.76	$9.14	66,444
2021-04-08	$9.70	$9.85	$9.53	$9.75	$9.13	66,310
2021-04-07	$9.85	$9.94	$9.57	$9.66	$9.05	143,810
2021-04-06	$9.91	$9.99	$9.65	$9.82	$9.20	147,498
2021-04-05	$9.80	$9.99	$9.61	$9.82	$9.20	107,286
2021-04-01	$9.27	$9.90	$9.27	$9.70	$9.09	200,230
2021-03-31	$9.37	$9.71	$9.13	$9.30	$8.71	76,234
2021-03-30	$9.33	$9.41	$9.21	$9.32	$8.73	104,379
2021-03-29	$9.65	$9.80	$9.18	$9.22	$8.64	130,296
2021-03-26	$9.77	$9.85	$9.15	$9.59	$8.98	216,403
2021-03-25	$10.12	$10.12	$9.60	$9.80	$9.18	255,907
2021-03-24	$10.39	$10.67	$10.16	$10.29	$9.64	122,661
2021-03-23	$10.06	$10.70	$10.06	$10.32	$9.67	145,998
2021-03-22	$10.71	$10.71	$9.91	$10.13	$9.49	340,623
2021-03-19	$11.13	$11.33	$10.62	$10.67	$10.00	884,517
2021-03-18	$11.61	$11.63	$10.80	$10.92	$10.23	123,895
2021-03-17	$11.61	$11.65	$11.19	$11.62	$10.89	58,503
2021-03-16	$11.57	$11.88	$11.17	$11.39	$10.67	66,328
2021-03-15	$11.50	$11.72	$11.12	$11.56	$10.83	187,458
2021-03-12	$11.45	$11.64	$11.02	$11.25	$10.54	122,649
2021-03-11	$11.55	$12.07	$10.99	$11.52	$10.79	215,336
2021-03-10	$11.50	$11.97	$11.38	$11.56	$10.83	234,504
2021-03-09	$10.92	$11.60	$10.92	$11.59	$10.86	100,528
2021-03-08	$11.20	$11.69	$10.83	$11.07	$10.37	130,948
2021-03-05	$10.70	$11.08	$10.51	$11.00	$10.31	150,140
2021-03-04	$11.71	$11.71	$10.00	$10.80	$10.12	411,426
2021-03-03	$12.17	$12.18	$11.45	$11.55	$10.82	205,274
2021-03-02	$11.94	$12.08	$11.50	$11.91	$11.16	182,662
2021-03-01	$12.13	$12.19	$11.59	$11.94	$11.19	207,486
2021-02-26	$12.04	$12.12	$11.65	$11.99	$11.23	207,468
2021-02-25	$12.10	$12.14	$11.64	$12.04	$11.28	142,910
2021-02-24	$12.11	$12.50	$11.85	$11.98	$11.22	378,356
2021-02-23	$11.40	$12.29	$11.31	$11.90	$11.15	717,618
2021-02-22	$11.81	$11.89	$10.80	$11.54	$10.81	394,943
2021-02-19	$12.07	$12.23	$11.75	$12.00	$11.24	182,773
2021-02-18	$11.96	$12.08	$11.90	$12.00	$11.24	116,106
2021-02-17	$11.92	$12.58	$11.85	$11.98	$11.22	101,314
2021-02-16	$12.95	$12.95	$11.55	$12.00	$11.24	315,688
2021-02-12	$12.02	$13.15	$12.02	$13.01	$12.19	686,161
2021-02-11	$11.48	$12.42	$11.20	$12.39	$11.61	463,586
2021-02-10	$11.37	$11.49	$10.75	$11.49	$10.76	485,536
2021-02-09	$11.27	$11.50	$11.25	$11.40	$10.68	319,278
2021-02-08	$11.65	$11.76	$11.31	$11.39	$10.67	401,742
2021-02-05	$11.11	$11.92	$11.11	$11.65	$10.91	696,214
2021-02-04	$11.40	$11.48	$11.00	$11.31	$10.60	579,088
2021-02-03	$11.37	$11.62	$10.59	$11.40	$10.68	628,060
2021-02-02	$11.14	$11.65	$10.47	$11.57	$10.84	667,256
2021-02-01	$10.65	$11.77	$10.55	$11.10	$10.40	758,968
2021-01-29	$9.60	$11.33	$9.05	$11.32	$10.61	6,202,965

Home Point Capital Inc (HMPT) News Headlines

Recent Home Point Capital Inc (HMPT) News

Similar Companies to Home Point Capital Inc (HMPT) in the Mortgage Finance Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Rocket Companies Inc Class A	RKT	Mortgage Finance	Financial Services	26,001
Altisource Portfolio Solutions S.A.	ASPS	Mortgage Finance	Financial Services	22,000
LoanDepot Inc - Class A	LDI	Mortgage Finance	Financial Services	11,901
Ocwen Financial Corp	OCN	Mortgage Finance	Financial Services	6,550
Mr. Cooper Group Inc	COOP	Mortgage Finance	Financial Services	5,600
PennyMac Financial Services Inc	PFSI	Mortgage Finance	Financial Services	5,400
CNFinance Holdings Ltd	CNF	Mortgage Finance	Financial Services	4,000
UWM Holdings Corporation Class A	UWMC	Mortgage Finance	Financial Services	3,200
Encore Capital Group Inc	ECPG	Mortgage Finance	Financial Services	2,080
Essent Group Ltd	ESNT	Mortgage Finance	Financial Services	1,250

Home Point Capital Inc (HMPT) Exchange: NASDAQ