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 (%)
Jun 30, 2017 13.30 13.30 12.60 13.07 11,721 +0.07(+0.56%)
Jun 29, 2017 13.75 13.75 13.00 13.00 24,046 -0.22(-1.69%)
Jun 28, 2017 12.21 13.28 12.20 13.22 5,072 +0.85(+6.83%)
Jun 27, 2017 13.35 13.36 12.14 12.38 374,872 -1.06(-7.91%)
Jun 26, 2017 13.73 13.89 13.35 13.44 48,446 -0.67(-4.75%)
Jun 23, 2017 15.58 15.58 12.96 14.11 144,092 -0.35(-2.41%)
Jun 22, 2017 12.99 14.46 12.46 14.46 381,510 +3.22(+28.60%)
Jun 21, 2017 11.66 11.66 11.23 11.24 2,860 -0.35(-3.04%)
Jun 20, 2017 11.81 11.81 11.60 11.60 13,700 +0.48(+4.31%)
Jun 19, 2017 11.16 11.21 11.04 11.12 12,771 +0.85(+8.27%)
Jun 15, 2017 10.27 10.27 10.27 0 +1.19(+13.14%)
Jun 14, 2017 7.976 9.077 7.976 9.077 75,900 +0.58(+6.84%)
Jun 13, 2017 8.682 8.700 8.496 8.496 5,950 -0.48(-5.34%)
Jun 12, 2017 9.003 9.003 8.963 8.975 6,270 +0.27(+3.08%)
Jun 09, 2017 8.493 9.187 8.493 8.707 189,192 +0.70(+8.79%)
Jun 08, 2017 7.305 8.004 7.305 8.004 5,175 +0.90(+12.65%)
Jun 07, 2017 7.004 7.250 7.004 7.105 10,482 +0.18(+2.53%)
Jun 06, 2017 6.893 6.930 6.893 6.930 3,100 +0.06(+0.81%)
Jun 05, 2017 6.841 6.874 6.760 6.874 154,300 +0.04(+0.53%)
Jun 02, 2017 6.758 6.838 6.758 6.838 140,400 +0.12(+1.84%)
Jun 01, 2017 6.745 6.745 6.714 6.714 61,700 -0.06(-0.94%)
May 30, 2017 6.778 6.778 6.778 4,925 -0.13(-1.88%)
May 26, 2017 6.745 7.002 6.738 6.908 6,800 +0.35(+5.36%)
May 25, 2017 6.566 6.566 6.557 6.557 6,860 -0.18(-2.74%)
May 24, 2017 6.762 6.770 6.729 6.741 9,240 -0.36(-5.01%)
May 23, 2017 7.100 7.100 7.029 7.097 15,800 +0.30(+4.47%)
May 19, 2017 6.793 6.793 6.793 0 +0.26(+3.99%)
May 18, 2017 6.556 6.556 6.448 6.533 900 -0.02(-0.26%)
May 17, 2017 6.305 6.550 6.050 6.550 12,195 -0.08(-1.25%)
May 16, 2017 6.869 6.962 6.633 6.633 6,122 -0.09(-1.38%)
May 15, 2017 7.171 7.400 6.726 6.726 5,564 -0.06(-0.88%)
May 12, 2017 6.577 7.399 6.492 6.785 91,013 -1.09(-13.84%)
May 11, 2017 7.028 7.921 7.028 7.875 31,573 +1.48(+23.10%)
May 10, 2017 6.294 6.428 5.977 6.397 24,543 -0.13(-1.94%)
May 09, 2017 5.667 6.524 5.667 6.524 42,924 +1.57(+31.69%)
May 08, 2017 3.811 4.954 3.796 4.954 9,316 +0.65(+15.17%)
May 05, 2017 4.537 4.537 4.301 4.301 1,270 -0.08(-1.76%)
May 04, 2017 4.870 5.020 4.379 4.379 30,930 -0.57(-11.49%)
May 03, 2017 5.691 5.883 4.947 4.947 32,564 -0.70(-12.40%)
May 02, 2017 5.563 5.874 5.402 5.647 32,800 +0.54(+10.52%)
May 01, 2017 5.464 5.464 4.586 5.110 9,680 -0.92(-15.31%)
Apr 28, 2017 5.911 6.082 5.821 6.034 44,257 +0.08(+1.40%)
Apr 27, 2017 5.271 5.950 4.725 5.950 240,256 +1.53(+34.62%)
Apr 26, 2017 7.003 7.003 4.418 4.420 41,424 -8.68(-66.27%)
Apr 24, 2017 13.10 13.10 13.10 0 -1.09(-7.70%)
Apr 21, 2017 14.03 15.10 14.03 14.20 18,150 +1.19(+9.17%)
Apr 20, 2017 14.44 14.65 13.00 13.00 54,700 -3.57(-21.54%)
Apr 19, 2017 16.16 16.57 16.16 16.57 900 -0.01(-0.09%)
Apr 18, 2017 16.59 16.59 16.59 16.59 1,200 +0.47(+2.93%)
Apr 17, 2017 15.82 16.12 15.82 16.12 14,315 -0.83(-4.87%)
Apr 13, 2017 17.17 17.21 16.94 16.94 5,050 -1.03(-5.71%)
Apr 12, 2017 17.99 17.99 17.97 17.97 3,088 -0.12(-0.68%)
Apr 11, 2017 18.09 18.09 18.09 18.09 7,650 -0.39(-2.12%)
Apr 07, 2017 18.48 18.48 18.48 1,015 -0.89(-4.57%)
Apr 04, 2017 19.37 19.37 19.37 800 +0.04(+0.22%)
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.