Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Capital Group (OP: HMCBF )

N/A UNCHANGED
Last Price Updated: 10:24 AM EDT, Aug 25, 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 29, 2020 14.26 14.26 14.26 4,177 +0.00(+0.00%)
May 28, 2020 14.26 14.26 14.26 14.26 215 -0.50(-3.40%)
May 27, 2020 14.28 14.80 14.28 14.76 1,300 +2.02(+15.88%)
May 26, 2020 12.74 12.74 12.74 12.74 100 +0.25(+2.04%)
May 20, 2020 12.49 12.49 12.49 0 +0.80(+6.87%)
May 15, 2020 11.68 11.68 11.68 0 -0.11(-0.92%)
May 14, 2020 11.79 11.79 11.79 11.79 1,000 -1.02(-7.97%)
May 12, 2020 12.81 12.81 12.81 0 -0.16(-1.25%)
May 11, 2020 12.98 12.98 12.98 2,655 +0.00(+0.00%)
May 08, 2020 12.39 12.98 12.39 12.98 300 +0.75(+6.10%)
May 07, 2020 12.65 12.65 12.23 12.23 400 -0.17(-1.37%)
May 06, 2020 12.27 12.40 12.27 12.40 706 +0.11(+0.88%)
May 04, 2020 12.29 12.29 12.29 0 -1.53(-11.04%)
Apr 30, 2020 13.82 13.82 13.82 0 +2.12(+18.15%)
Apr 27, 2020 11.70 11.70 11.70 0 +0.00(+0.00%)
Apr 22, 2020 11.70 11.70 11.70 0 +0.00(+0.00%)
Apr 21, 2020 11.70 11.70 11.70 11.70 1,643 -0.30(-2.54%)
Apr 20, 2020 11.06 12.00 11.06 12.00 299 +0.73(+6.46%)
Apr 17, 2020 11.27 11.27 11.27 30 +0.00(+0.00%)
Apr 16, 2020 11.27 11.27 11.27 11.27 510 -0.98(-7.97%)
Apr 14, 2020 12.25 12.25 12.25 0 +0.35(+2.94%)
Apr 13, 2020 11.90 11.90 11.90 11.90 140 -0.69(-5.50%)
Apr 09, 2020 12.59 12.59 12.59 12.59 200 +0.69(+5.79%)
Apr 08, 2020 11.90 11.90 11.90 11.90 420 +0.84(+7.60%)
Apr 07, 2020 11.69 12.10 11.06 11.06 12,674 +1.18(+11.90%)
Apr 06, 2020 9.889 9.889 9.884 9.884 836 +0.13(+1.37%)
Apr 03, 2020 9.750 9.750 9.750 9.750 200 -0.47(-4.60%)
Apr 02, 2020 10.52 10.62 10.22 10.22 1,150 -0.07(-0.68%)
Apr 01, 2020 10.71 10.71 10.29 10.29 744 -0.97(-8.61%)
Mar 31, 2020 10.68 11.74 10.67 11.26 1,350 +0.56(+5.23%)
Mar 30, 2020 10.79 10.79 10.59 10.70 910 -0.73(-6.39%)
Mar 27, 2020 11.80 11.80 11.43 11.43 900 -1.19(-9.43%)
Mar 26, 2020 11.27 12.83 11.27 12.62 1,100 +0.85(+7.22%)
Mar 25, 2020 11.61 12.13 11.47 11.77 3,503 +0.75(+6.81%)
Mar 24, 2020 10.77 11.15 10.54 11.02 899 +0.79(+7.72%)
Mar 23, 2020 10.18 10.42 9.610 10.23 1,799 -0.96(-8.58%)
Mar 20, 2020 11.30 12.59 11.19 11.19 2,500 -0.19(-1.67%)
Mar 19, 2020 10.91 11.38 10.17 11.38 1,323 +0.27(+2.43%)
Mar 18, 2020 11.22 11.59 10.28 11.11 1,060 -1.47(-11.71%)
Mar 17, 2020 12.78 12.78 12.47 12.58 425 -1.02(-7.47%)
Mar 16, 2020 13.60 13.60 13.60 13.60 425 -1.69(-11.05%)
Mar 13, 2020 14.98 15.88 14.89 15.29 9,500 +0.81(+5.59%)
Mar 12, 2020 15.86 15.86 14.48 14.48 1,518 -2.44(-14.42%)
Mar 11, 2020 16.92 16.92 16.92 16.92 100 -1.00(-5.58%)
Mar 10, 2020 18.00 18.54 17.33 17.92 2,315 +0.33(+1.88%)
Mar 09, 2020 16.50 18.45 16.50 17.59 5,284 -1.79(-9.24%)
Mar 06, 2020 19.65 20.10 19.38 19.38 1,300 -1.13(-5.51%)
Mar 05, 2020 20.66 20.66 20.51 20.51 399 -0.43(-2.05%)
Mar 04, 2020 20.90 20.94 20.90 20.94 200 -0.32(-1.51%)
Mar 03, 2020 21.28 21.47 21.26 21.26 400 -0.28(-1.30%)
Mar 02, 2020 21.54 21.54 21.45 21.54 100 +0.37(+1.75%)
Feb 28, 2020 21.21 21.50 21.16 21.17 4,000 +0.17(+0.81%)
Feb 27, 2020 21.72 21.99 21.00 21.00 2,601 -1.62(-7.16%)
Feb 26, 2020 23.01 23.01 22.62 22.62 5,104 -0.16(-0.70%)
Feb 25, 2020 23.10 23.12 22.78 22.78 1,293 -0.25(-1.09%)
Feb 24, 2020 23.24 23.27 22.95 23.03 3,262 -0.49(-2.08%)
Feb 21, 2020 24.00 24.36 23.52 23.52 1,400 -0.02(-0.08%)
Feb 20, 2020 23.23 23.54 23.23 23.54 200 +0.07(+0.30%)
Feb 19, 2020 23.83 23.83 23.47 23.47 2,812 -0.33(-1.39%)
Feb 18, 2020 23.66 23.80 23.66 23.80 300 -0.47(-1.94%)
Feb 14, 2020 24.39 24.39 24.27 24.27 200 -0.40(-1.62%)
Feb 13, 2020 24.94 24.94 24.67 24.67 200 -0.48(-1.91%)
Feb 12, 2020 25.15 25.15 25.15 25.15 126 -0.17(-0.65%)
Feb 11, 2020 25.16 25.32 25.16 25.32 200 +0.30(+1.22%)
Feb 10, 2020 24.76 25.01 24.76 25.01 200 +0.04(+0.16%)
Feb 07, 2020 25.09 25.09 24.97 24.97 200 -0.79(-3.07%)
Feb 06, 2020 25.94 25.94 25.76 25.76 504 +0.40(+1.58%)
Feb 05, 2020 25.21 25.36 25.21 25.36 3,461 +0.31(+1.24%)
Feb 04, 2020 25.39 25.39 25.05 25.05 500 +0.19(+0.75%)
Feb 03, 2020 23.85 24.91 23.82 24.86 2,045 +0.85(+3.55%)
Jan 31, 2020 23.80 24.06 23.80 24.01 400 -0.34(-1.40%)
Jan 30, 2020 24.35 24.35 24.35 24.35 1,418 -0.47(-1.89%)
Jan 29, 2020 24.82 24.82 24.82 9 +0.00(+0.00%)
Jan 28, 2020 24.87 24.87 24.82 24.82 200 +0.22(+0.89%)
Jan 27, 2020 24.60 24.60 24.60 24.60 200 -0.84(-3.30%)
Jan 24, 2020 25.67 25.67 25.17 25.44 900 +0.00(+0.00%)
Jan 23, 2020 25.44 25.44 25.44 25.44 100 -0.78(-2.98%)
Jan 22, 2020 25.74 26.22 25.74 26.22 320 +0.32(+1.22%)
Jan 21, 2020 25.80 25.97 25.80 25.90 3,807 +0.31(+1.23%)
Jan 17, 2020 25.84 25.84 25.59 25.59 5,500 -0.20(-0.78%)
Jan 16, 2020 26.08 26.08 25.79 25.79 1,482 -0.21(-0.81%)
Jan 15, 2020 26.04 26.04 26.00 26.00 800 -0.13(-0.50%)
Jan 14, 2020 26.13 26.13 26.13 26.13 100 +0.13(+0.50%)
Jan 13, 2020 25.96 26.00 25.96 26.00 305 +0.25(+0.97%)
Jan 10, 2020 25.83 25.83 25.37 25.75 15,200 +0.17(+0.66%)
Jan 09, 2020 25.16 25.58 25.16 25.58 1,091 +0.08(+0.33%)
Jan 08, 2020 25.18 25.73 25.18 25.50 2,114 +0.22(+0.85%)
Jan 07, 2020 25.40 25.40 25.12 25.28 8,296 -0.18(-0.71%)
Jan 06, 2020 25.57 25.57 25.46 25.46 200 -0.38(-1.47%)
Jan 03, 2020 25.72 25.84 25.68 25.84 7,400 +0.28(+1.10%)
Jan 02, 2020 25.29 25.56 25.20 25.56 5,985 +0.03(+0.12%)
Dec 31, 2019 25.53 25.53 25.53 25.53 1,000 -0.03(-0.12%)
Dec 30, 2019 25.71 25.71 25.54 25.56 407 -0.08(-0.31%)
Dec 27, 2019 25.15 25.64 25.15 25.64 10,400 +0.14(+0.55%)
Dec 24, 2019 25.50 25.50 25.50 0 +0.00(+0.00%)
Dec 23, 2019 25.00 25.54 25.00 25.50 22,378 +0.40(+1.59%)
Dec 20, 2019 25.20 25.21 24.96 25.10 57,000 -0.01(-0.03%)
Dec 19, 2019 25.14 25.14 25.06 25.11 21,396 +0.30(+1.21%)
Dec 18, 2019 24.82 24.82 24.81 24.81 2,717 +0.06(+0.23%)
Dec 17, 2019 25.32 25.40 24.75 24.75 1,632 -0.41(-1.61%)
Dec 16, 2019 25.37 25.37 25.10 25.16 4,838 -0.21(-0.84%)
Dec 13, 2019 24.82 25.46 24.30 25.37 3,300 +0.33(+1.32%)
Dec 12, 2019 25.47 25.47 24.99 25.04 628 -0.30(-1.18%)
Dec 11, 2019 25.66 25.66 25.34 25.34 614 -0.43(-1.67%)
Dec 10, 2019 25.75 25.85 25.74 25.77 2,444 +0.02(+0.08%)
Dec 09, 2019 25.87 25.88 25.75 25.75 6,235 -0.28(-1.08%)
Dec 06, 2019 26.03 26.03 26.02 26.03 500 -0.47(-1.77%)
Dec 04, 2019 26.50 26.50 26.50 0 +0.36(+1.36%)
Dec 03, 2019 26.01 26.22 26.01 26.14 3,100 -0.11(-0.40%)
Dec 02, 2019 26.20 26.25 26.20 26.25 1,707 +0.18(+0.69%)
Nov 27, 2019 26.07 26.07 26.07 0 +0.33(+1.28%)
Nov 26, 2019 25.85 25.92 25.74 25.74 300 -0.44(-1.68%)
Nov 25, 2019 25.83 26.18 25.83 26.18 2,588 +0.23(+0.89%)
Nov 22, 2019 25.92 25.95 25.80 25.95 1,400 +0.09(+0.33%)
Nov 21, 2019 26.30 26.30 25.78 25.86 1,330 -0.28(-1.05%)
Nov 20, 2019 25.79 26.20 25.79 26.14 910 -0.06(-0.23%)
Nov 19, 2019 26.59 26.71 26.20 26.20 3,223 -0.27(-1.02%)
Nov 18, 2019 26.46 26.50 26.19 26.47 3,814 -0.05(-0.19%)
Nov 15, 2019 26.36 26.78 26.36 26.52 2,400 +0.22(+0.84%)
Nov 14, 2019 25.40 26.34 25.34 26.30 24,121 +1.32(+5.29%)
Nov 13, 2019 24.16 25.76 24.14 24.98 20,219 +3.18(+14.58%)
Nov 12, 2019 21.73 21.85 21.73 21.80 5,905 +0.25(+1.16%)
Nov 11, 2019 21.42 21.95 21.36 21.55 2,703 +0.01(+0.05%)
Nov 08, 2019 21.13 21.64 21.09 21.54 2,400 +0.11(+0.51%)
Nov 07, 2019 22.38 22.38 21.43 21.43 1,730 -0.97(-4.33%)
Nov 06, 2019 21.15 22.61 21.15 22.40 12,365 +1.24(+5.86%)
Nov 05, 2019 21.11 21.21 20.99 21.16 5,715 +0.19(+0.91%)
Nov 04, 2019 21.17 21.17 20.97 20.97 300 +0.33(+1.61%)
Nov 01, 2019 20.64 20.64 20.64 20.64 900 +0.05(+0.23%)
Oct 30, 2019 20.59 20.59 20.59 0 +0.14(+0.68%)
Oct 28, 2019 20.45 20.45 20.45 0 -0.10(-0.49%)
Oct 25, 2019 20.55 20.55 20.55 4 +0.00(+0.00%)
Oct 24, 2019 20.65 20.65 20.55 20.55 200 -0.20(-0.96%)
Oct 23, 2019 21.19 21.23 20.75 20.75 900 -0.37(-1.75%)
Oct 22, 2019 20.89 21.16 20.84 21.12 1,500 +0.43(+2.08%)
Oct 21, 2019 20.36 20.69 20.33 20.69 500 +0.44(+2.17%)
Oct 18, 2019 20.27 20.29 20.25 20.25 11,400 +0.11(+0.55%)
Oct 17, 2019 20.14 20.14 20.14 20.14 200 -0.27(-1.32%)
Oct 16, 2019 20.46 20.46 20.35 20.41 400 +0.25(+1.24%)
Oct 15, 2019 20.16 20.27 20.16 20.16 1,300 -0.01(-0.05%)
Oct 11, 2019 20.17 20.17 20.17 0 +0.87(+4.51%)
Oct 10, 2019 19.29 19.30 19.29 19.30 200 +0.46(+2.44%)
Oct 09, 2019 18.76 18.84 18.67 18.84 700 -0.31(-1.62%)
Oct 07, 2019 19.15 19.15 19.15 0 +0.27(+1.43%)
Oct 04, 2019 18.88 18.88 18.88 18.88 2,100 +0.12(+0.64%)
Oct 03, 2019 18.42 18.76 18.42 18.76 304 +0.35(+1.90%)
Oct 02, 2019 18.41 18.41 18.41 18.41 100 -0.23(-1.23%)
Oct 01, 2019 19.38 19.38 18.64 18.64 500 -0.54(-2.82%)
Sep 30, 2019 19.18 19.18 19.18 24 +0.00(+0.00%)
Sep 27, 2019 19.28 19.28 19.12 19.18 400 -0.14(-0.72%)
Sep 26, 2019 18.91 19.36 18.91 19.32 905 +0.45(+2.38%)
Sep 25, 2019 18.87 18.87 18.87 18.87 200 +0.00(+0.00%)
Sep 23, 2019 18.87 18.87 18.87 0 +0.46(+2.50%)
Sep 20, 2019 18.67 18.67 18.41 18.41 3,000 +0.24(+1.32%)
Sep 19, 2019 18.17 18.17 18.17 18.17 100 -0.20(-1.09%)
Sep 18, 2019 18.02 18.37 18.02 18.37 600 -0.12(-0.65%)
Sep 17, 2019 18.48 18.49 18.48 18.49 200 -0.03(-0.16%)
Sep 16, 2019 18.52 18.52 18.52 18.52 12,531 -0.50(-2.63%)
Sep 13, 2019 18.88 19.31 18.88 19.02 4,000 +0.23(+1.21%)
Sep 12, 2019 18.91 18.91 18.79 18.79 2,300 -0.06(-0.31%)
Sep 10, 2019 18.85 18.85 18.85 0 +0.00(+0.00%)
Sep 09, 2019 18.82 18.85 18.82 18.85 300 -0.12(-0.63%)
Sep 06, 2019 18.97 18.97 18.97 18.97 100 +0.21(+1.12%)
Sep 05, 2019 18.76 18.76 18.76 18.76 100 +0.13(+0.70%)
Sep 04, 2019 18.65 18.65 18.63 18.63 280 -0.17(-0.91%)
Sep 03, 2019 18.71 18.80 18.71 18.80 3,800 -0.49(-2.53%)
Aug 30, 2019 18.96 19.40 18.96 19.29 6,500 +0.39(+2.06%)
Aug 29, 2019 18.59 18.95 18.59 18.90 3,360 +0.15(+0.80%)
Aug 28, 2019 18.75 18.75 18.75 2 +0.00(+0.00%)
Aug 27, 2019 18.77 18.77 18.75 18.75 254 -0.02(-0.11%)
Aug 26, 2019 18.77 18.77 18.77 18.77 100 +0.03(+0.16%)
Aug 23, 2019 18.96 18.96 18.74 18.74 200 -0.04(-0.21%)
Aug 22, 2019 18.81 18.81 18.78 18.78 225 +0.00(+0.00%)
Aug 21, 2019 18.90 18.92 18.73 18.78 26,750 +0.01(+0.05%)
Aug 20, 2019 18.72 18.77 18.70 18.77 11,800 +0.04(+0.21%)
Aug 19, 2019 18.53 18.73 18.45 18.73 3,500 +0.22(+1.19%)
Aug 16, 2019 18.25 18.60 18.25 18.51 1,600 +0.15(+0.82%)
Aug 15, 2019 18.03 18.36 18.03 18.36 200 +0.29(+1.60%)
Aug 14, 2019 18.22 18.22 18.07 18.07 430 -0.73(-3.88%)
Aug 13, 2019 18.83 18.83 18.80 18.80 940 -0.17(-0.90%)
Aug 12, 2019 18.75 18.97 18.48 18.97 1,640 +0.04(+0.23%)
Aug 09, 2019 18.79 19.00 18.67 18.93 1,800 +0.25(+1.32%)
Aug 08, 2019 18.01 18.86 18.01 18.68 3,305 +1.02(+5.78%)
Aug 07, 2019 17.18 17.82 16.08 17.66 6,200 -0.10(-0.56%)
Aug 06, 2019 17.52 17.76 17.37 17.76 620 +1.46(+8.96%)
Aug 05, 2019 16.30 16.30 16.30 16.30 1,300 -1.10(-6.32%)
Aug 02, 2019 17.53 17.53 17.31 17.40 14,200 -0.26(-1.49%)
Aug 01, 2019 17.55 17.66 17.55 17.66 1,300 -0.49(-2.69%)
Jul 31, 2019 17.69 18.97 17.69 18.15 11,400 +1.05(+6.14%)
Jul 30, 2019 17.10 17.10 17.10 17.10 100 +0.25(+1.49%)
Jul 25, 2019 16.85 16.85 16.85 0 -0.36(-2.10%)
Jul 24, 2019 17.21 17.21 17.21 75 +0.00(+0.00%)
Jul 23, 2019 17.16 17.21 17.16 17.21 270 +0.21(+1.23%)
Jul 22, 2019 17.14 17.14 17.00 17.00 434 +0.19(+1.14%)
Jul 19, 2019 16.81 16.81 16.81 10 +0.00(+0.00%)
Jul 16, 2019 16.81 16.81 16.81 0 -0.42(-2.44%)
Jul 15, 2019 16.74 17.23 16.74 17.23 2,000 +0.31(+1.82%)
Jul 12, 2019 17.00 17.00 16.92 16.92 2,300 +0.82(+5.11%)
Jul 11, 2019 16.09 16.10 16.09 16.10 2,600 +0.64(+4.13%)
Jul 10, 2019 15.46 15.46 15.46 28 +0.00(+0.00%)
Jul 09, 2019 15.46 15.46 15.46 50 +0.00(+0.00%)
Jul 08, 2019 15.46 15.46 15.46 15.46 2,500 +0.13(+0.86%)
Jul 03, 2019 15.33 15.33 15.33 0 -0.15(-0.97%)
Jul 02, 2019 15.06 15.48 15.06 15.48 3,613 +0.81(+5.55%)
Jun 28, 2019 14.67 14.67 14.67 0 -0.13(-0.90%)
Jun 27, 2019 14.73 14.80 14.73 14.80 1,625 +0.25(+1.72%)
Jun 25, 2019 14.55 14.55 14.55 0 +0.00(+0.00%)
Jun 24, 2019 14.55 14.55 14.55 14.55 704 +0.37(+2.61%)
Jun 21, 2019 14.20 14.20 14.18 14.18 1,100 -0.56(-3.81%)
Jun 20, 2019 14.76 14.76 14.67 14.74 2,925 +0.41(+2.88%)
Jun 19, 2019 14.33 14.33 14.33 7 +0.00(+0.00%)
Jun 18, 2019 14.33 14.33 14.33 14.33 1,316 +0.22(+1.56%)
Jun 13, 2019 14.11 14.11 14.11 0 -0.09(-0.64%)
Jun 12, 2019 14.22 14.24 14.20 14.20 18,010 -0.02(-0.16%)
Jun 10, 2019 14.22 14.22 14.22 0 +0.47(+3.43%)
Jun 07, 2019 13.75 13.75 13.75 1,632 +0.00(+0.00%)
Jun 06, 2019 13.75 13.75 13.75 3,491 +0.00(+0.00%)
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.