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

Howard Bancorp MD (NQ: HBMD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 13.50 13.65 13.50 13.65 4,992 +0.15(+1.11%)
Oct 28, 2016 13.52 13.54 13.40 13.50 6,435 +0.05(+0.37%)
Oct 27, 2016 13.45 13.50 13.35 13.45 21,841 +0.10(+0.75%)
Oct 25, 2016 13.35 13.35 13.35 0 -0.55(-3.96%)
Oct 24, 2016 13.75 13.90 13.70 13.90 8,346 +0.25(+1.83%)
Oct 20, 2016 13.60 13.65 13.65 13.65 1,100 +0.45(+3.41%)
Oct 19, 2016 13.01 13.20 13.01 13.20 2,689 -0.15(-1.12%)
Oct 18, 2016 13.65 13.65 13.35 13.35 5,077 -0.05(-0.37%)
Oct 17, 2016 13.05 13.60 12.85 13.40 22,871 -0.74(-5.23%)
Oct 11, 2016 14.20 14.14 14.14 14.14 17,200 -0.02(-0.14%)
Oct 10, 2016 13.93 14.16 13.90 14.16 3,062 -0.04(-0.28%)
Oct 07, 2016 13.75 14.20 13.75 14.20 2,099 +0.45(+3.27%)
Oct 06, 2016 13.70 13.75 13.70 13.75 1,338 +0.01(+0.07%)
Oct 05, 2016 13.48 13.74 13.48 13.74 1,842 +0.15(+1.10%)
Oct 04, 2016 13.35 13.59 13.35 13.59 1,240 +0.30(+2.26%)
Oct 03, 2016 13.25 13.29 13.25 13.29 1,075 +0.08(+0.61%)
Sep 30, 2016 13.21 13.21 13.21 13.21 100 +0.03(+0.23%)
Sep 29, 2016 13.18 13.18 13.18 13.18 100 -0.04(-0.30%)
Sep 28, 2016 13.38 13.63 13.20 13.22 716 -0.17(-1.27%)
Sep 27, 2016 13.39 13.39 13.39 13.39 260 +0.19(+1.44%)
Sep 26, 2016 13.47 13.47 13.19 13.20 417 +0.07(+0.53%)
Sep 23, 2016 13.13 13.13 13.13 13.13 168 +0.11(+0.84%)
Sep 22, 2016 12.98 13.14 12.82 13.02 9,407 +0.17(+1.32%)
Sep 21, 2016 13.15 13.40 12.85 12.85 2,117 -0.29(-2.21%)
Sep 20, 2016 13.15 13.15 13.14 13.14 875 -0.03(-0.23%)
Sep 19, 2016 13.17 13.17 13.17 13.17 675 -0.13(-0.98%)
Sep 16, 2016 13.09 13.75 12.67 13.30 41,928 +0.30(+2.31%)
Sep 15, 2016 13.10 13.10 12.69 13.00 5,147 -0.65(-4.76%)
Sep 14, 2016 13.08 13.65 13.08 13.65 3,368 +0.55(+4.20%)
Sep 13, 2016 13.10 13.10 13.10 13.10 3,558 -0.40(-2.96%)
Sep 12, 2016 12.98 13.50 12.98 13.50 3,046 +0.40(+3.05%)
Sep 09, 2016 12.98 13.10 12.74 13.10 3,702 +0.01(+0.08%)
Sep 08, 2016 13.00 13.10 13.00 13.09 3,155 +0.12(+0.93%)
Sep 07, 2016 12.99 13.00 12.97 12.97 2,723 -0.01(-0.08%)
Sep 06, 2016 13.03 13.03 12.89 12.98 6,433 +0.16(+1.21%)
Sep 02, 2016 12.75 12.82 12.82 12.82 1,700 +0.16(+1.30%)
Sep 01, 2016 12.60 12.66 12.55 12.66 1,061 +0.11(+0.88%)
Aug 26, 2016 12.52 12.55 12.55 12.55 96 -0.01(-0.07%)
Aug 25, 2016 12.56 12.56 12.56 12.56 444 +0.05(+0.39%)
Aug 24, 2016 12.60 12.63 12.48 12.51 2,109 -0.52(-3.99%)
Aug 23, 2016 13.03 13.03 13.03 13.03 536 +0.38(+3.00%)
Aug 18, 2016 12.42 12.65 12.65 12.65 97 -0.05(-0.39%)
Aug 16, 2016 12.70 12.70 12.70 12.70 200 -0.29(-2.21%)
Aug 15, 2016 12.99 12.99 12.99 12.99 297 +0.48(+3.87%)
Aug 12, 2016 12.77 12.77 12.24 12.50 3,898 -0.43(-3.30%)
Aug 10, 2016 12.93 12.93 12.93 12.93 100 +0.09(+0.67%)
Aug 08, 2016 12.76 12.84 12.84 12.84 2,100 +0.10(+0.82%)
Aug 03, 2016 12.74 12.74 12.74 12.74 18 -0.01(-0.08%)
Aug 02, 2016 12.75 12.75 12.75 12.75 152 +0.01(+0.08%)
Aug 01, 2016 12.86 12.86 12.74 12.74 528 -0.13(-1.01%)
Jul 29, 2016 13.00 13.00 12.87 12.87 1,029 +0.14(+1.10%)
Jul 28, 2016 12.70 12.73 12.70 12.73 541 -0.09(-0.70%)
Jul 21, 2016 12.82 12.82 12.82 12.82 54 -0.17(-1.31%)
Jul 19, 2016 12.78 12.99 12.99 12.99 101 -0.06(-0.46%)
Jul 15, 2016 12.58 13.05 13.05 13.05 43 +0.30(+2.35%)
Jul 14, 2016 12.90 13.00 12.75 12.75 3,297 +0.35(+2.82%)
Jul 13, 2016 12.40 12.40 12.40 12.40 100 -0.38(-2.97%)
Jul 12, 2016 12.99 12.99 12.78 12.78 376 +0.03(+0.24%)
Jul 11, 2016 12.90 13.00 12.72 12.75 2,658 -0.10(-0.78%)
Jul 08, 2016 13.00 12.72 12.74 12.85 1,537 +0.13(+1.02%)
Jul 07, 2016 13.00 13.00 12.72 12.72 1,017 -0.28(-2.15%)
Jul 05, 2016 13.00 13.00 13.00 13.00 288 -0.02(-0.15%)
Jul 01, 2016 12.88 13.02 13.02 13.02 1,400 +0.02(+0.15%)
Jun 30, 2016 13.25 13.25 13.00 13.00 666 +0.00(+0.00%)
Jun 29, 2016 13.00 13.00 12.88 13.00 8,967 -0.25(-1.89%)
Jun 28, 2016 12.89 13.25 12.84 13.25 7,729 +0.25(+1.92%)
Jun 27, 2016 13.10 13.10 12.66 13.00 835 +0.00(+0.00%)
Jun 24, 2016 13.00 13.20 13.00 13.00 18,364 +0.00(+0.00%)
Jun 23, 2016 12.90 13.27 12.74 13.00 13,884 +0.08(+0.62%)
Jun 22, 2016 13.00 13.09 12.91 12.92 14,720 +0.08(+0.62%)
Jun 21, 2016 12.95 13.13 12.84 12.84 1,265 -0.31(-2.36%)
Jun 20, 2016 13.20 13.20 12.60 13.15 9,719 -0.07(-0.53%)
Jun 17, 2016 13.04 13.22 12.82 13.22 69,298 +0.34(+2.64%)
Jun 16, 2016 13.00 13.20 12.80 12.88 55,123 -0.12(-0.92%)
Jun 15, 2016 13.00 13.06 12.78 13.00 28,408 +0.27(+2.12%)
Jun 14, 2016 12.77 13.03 12.73 12.73 12,941 -0.14(-1.09%)
Jun 13, 2016 12.94 13.00 12.60 12.87 9,156 +0.20(+1.58%)
Jun 10, 2016 12.85 12.85 12.46 12.67 57,427 -0.08(-0.63%)
Jun 09, 2016 12.54 12.78 12.52 12.75 6,044 +0.18(+1.43%)
Jun 08, 2016 12.76 12.76 12.46 12.57 8,151 +0.07(+0.56%)
Jun 07, 2016 12.75 12.79 12.41 12.50 7,999 -0.04(-0.32%)
Jun 06, 2016 12.73 12.98 12.48 12.54 9,434 -0.08(-0.63%)
Jun 02, 2016 13.05 12.62 12.62 12.62 1 -0.04(-0.32%)
Jun 01, 2016 13.10 13.10 12.65 12.66 3,123 -0.49(-3.73%)
May 31, 2016 13.15 13.15 12.53 13.15 1,958 +0.15(+1.15%)
May 27, 2016 12.73 13.00 13.00 13.00 28,700 +0.44(+3.50%)
May 25, 2016 12.55 12.56 12.56 12.56 6,300 +0.05(+0.40%)
May 20, 2016 12.52 12.51 12.51 12.51 3,300 -0.10(-0.79%)
May 18, 2016 12.95 12.61 12.61 12.61 147 -0.34(-2.63%)
May 17, 2016 12.95 12.95 12.95 12.95 2,296 -0.01(-0.04%)
May 16, 2016 12.50 12.96 12.50 12.96 1,509 +0.57(+4.56%)
May 13, 2016 12.51 12.51 12.39 12.39 310 -0.59(-4.54%)
May 05, 2016 12.98 12.98 12.98 12.98 130 +0.64(+5.18%)
May 04, 2016 12.50 12.50 12.34 12.34 923 -0.22(-1.75%)
May 03, 2016 12.54 12.90 12.52 12.56 2,234 +0.19(+1.54%)
May 02, 2016 12.36 12.53 12.33 12.37 2,801 -0.43(-3.36%)
Apr 29, 2016 12.50 12.80 12.50 12.80 607 +0.39(+3.14%)
Apr 28, 2016 12.94 12.94 12.41 12.41 713 +0.14(+1.14%)
Apr 26, 2016 12.16 12.27 12.27 12.27 46 -0.02(-0.20%)
Apr 25, 2016 12.29 12.29 12.29 12.29 450 +0.05(+0.44%)
Apr 22, 2016 12.27 12.27 12.18 12.24 2,053 -0.01(-0.08%)
Apr 21, 2016 12.25 12.25 12.25 12.25 617 +0.00(+0.00%)
Apr 19, 2016 12.25 12.25 12.25 12.25 8,400 +0.15(+1.24%)
Apr 18, 2016 12.10 12.25 12.10 12.10 1,038 +0.00(+0.00%)
Apr 15, 2016 12.24 12.24 12.10 12.10 393 +0.00(+0.00%)
Apr 14, 2016 12.11 12.12 12.10 12.10 2,535 +0.00(+0.00%)
Apr 13, 2016 12.38 12.38 12.10 12.10 863 -0.14(-1.14%)
Apr 12, 2016 12.10 12.24 12.10 12.24 4,957 +0.14(+1.16%)
Apr 08, 2016 12.10 12.10 12.10 12.10 125 +0.00(+0.00%)
Apr 06, 2016 12.10 12.10 12.10 12.10 900 +0.02(+0.17%)
Apr 05, 2016 12.01 12.08 12.01 12.08 699 -0.23(-1.87%)
Apr 04, 2016 12.01 12.31 12.01 12.31 301 +0.30(+2.50%)
Apr 01, 2016 12.02 12.34 12.01 12.01 2,169 -0.02(-0.17%)
Mar 31, 2016 12.14 12.41 12.03 12.03 3,461 -0.12(-0.99%)
Mar 30, 2016 12.11 12.15 12.10 12.15 1,414 +0.04(+0.33%)
Mar 29, 2016 12.41 12.41 12.11 12.11 664 +0.10(+0.83%)
Mar 28, 2016 12.01 12.01 12.01 12.01 772 +0.00(+0.00%)
Mar 24, 2016 12.10 12.01 12.01 12.01 3,500 -0.00(-0.00%)
Mar 21, 2016 12.22 12.01 12.01 12.01 2,700 +0.00(+0.00%)
Mar 18, 2016 12.27 12.27 12.01 12.01 1,007 +0.01(+0.08%)
Mar 17, 2016 12.00 12.00 12.00 12.00 711 -0.03(-0.25%)
Mar 16, 2016 12.01 12.03 12.01 12.03 743 +0.03(+0.25%)
Mar 15, 2016 12.00 12.00 12.00 12.00 1,001 +0.00(+0.00%)
Mar 14, 2016 12.00 12.01 12.00 12.00 10,021 +0.18(+1.51%)
Mar 11, 2016 12.30 12.30 11.82 11.82 1,402 -0.48(-3.89%)
Mar 10, 2016 12.30 12.30 12.30 12.30 137 +0.21(+1.76%)
Mar 07, 2016 12.30 12.09 12.09 12.09 10 -0.03(-0.27%)
Mar 03, 2016 12.67 12.12 12.12 12.12 269 -0.76(-5.93%)
Feb 24, 2016 12.88 12.88 12.88 12.88 58 +0.23(+1.85%)
Feb 22, 2016 12.00 12.65 12.65 12.65 40 +0.90(+7.66%)
Feb 19, 2016 11.75 11.75 11.75 11.75 331 -0.25(-2.08%)
Feb 18, 2016 12.00 12.00 12.00 12.00 700 +0.00(+0.00%)
Feb 17, 2016 12.00 12.00 12.00 12.00 246 +0.00(+0.00%)
Feb 16, 2016 11.99 12.00 11.99 12.00 553 +0.10(+0.84%)
Feb 12, 2016 12.00 11.90 11.90 11.90 300 -0.04(-0.34%)
Feb 11, 2016 11.69 11.94 11.69 11.94 428 -0.36(-2.93%)
Feb 10, 2016 11.65 12.30 11.65 12.30 460 -0.03(-0.24%)
Feb 08, 2016 12.33 12.33 12.33 12.33 20 -0.05(-0.42%)
Feb 05, 2016 12.33 12.38 12.33 12.38 471 -0.21(-1.65%)
Feb 04, 2016 12.59 12.59 12.59 12.59 149 +0.44(+3.62%)
Feb 03, 2016 12.46 12.46 11.84 12.15 3,090 -0.85(-6.54%)
Feb 01, 2016 13.00 13.00 13.00 13.00 12 -0.26(-1.96%)
Jan 25, 2016 13.26 13.26 13.26 13.26 35 +0.78(+6.25%)
Jan 22, 2016 12.28 13.15 12.16 12.48 6,021 -0.52(-4.00%)
Jan 20, 2016 13.06 13.00 13.00 13.00 1 +0.00(+0.00%)
Jan 19, 2016 13.01 13.03 13.00 13.00 3,130 -0.26(-1.96%)
Jan 15, 2016 13.27 13.26 13.26 13.26 400 +0.22(+1.69%)
Jan 13, 2016 13.04 13.04 13.04 13.04 92 -0.26(-1.95%)
Jan 11, 2016 13.20 13.30 13.30 13.30 50 -0.03(-0.23%)
Jan 08, 2016 13.33 13.33 13.33 13.33 128 +0.02(+0.15%)
Jan 06, 2016 13.00 13.31 13.31 13.31 17 +0.29(+2.23%)
Jan 05, 2016 13.10 13.29 13.01 13.02 1,512 -0.23(-1.74%)
Jan 04, 2016 13.29 13.29 13.25 13.25 1,913 +0.01(+0.08%)
Dec 31, 2015 13.18 13.24 13.24 13.24 1,900 +0.20(+1.53%)
Dec 30, 2015 12.88 13.13 12.88 13.04 3,329 +0.16(+1.24%)
Dec 29, 2015 12.89 12.89 12.88 12.88 201 +0.12(+0.94%)
Dec 28, 2015 13.11 13.11 12.74 12.76 3,013 +0.10(+0.82%)
Dec 24, 2015 12.75 12.66 12.66 12.66 3,100 -0.09(-0.73%)
Dec 23, 2015 12.92 12.92 12.75 12.75 8,106 -0.10(-0.79%)
Dec 22, 2015 12.81 13.00 12.75 12.85 2,858 +0.10(+0.80%)
Dec 21, 2015 12.93 12.93 12.75 12.75 2,219 -0.14(-1.09%)
Dec 18, 2015 13.02 13.25 12.89 12.89 9,857 -0.36(-2.72%)
Dec 17, 2015 13.10 13.29 13.10 13.25 3,646 -0.02(-0.15%)
Dec 16, 2015 13.26 13.30 13.15 13.27 5,257 +0.00(+0.00%)
Dec 15, 2015 13.23 13.27 13.04 13.27 4,500 +0.16(+1.22%)
Dec 14, 2015 13.27 13.27 13.11 13.11 5,098 -0.36(-2.67%)
Dec 11, 2015 13.39 13.48 13.39 13.47 1,203 -0.01(-0.07%)
Dec 10, 2015 13.46 13.48 13.46 13.48 578 +0.01(+0.07%)
Dec 09, 2015 13.34 13.48 13.30 13.47 5,965 +0.09(+0.67%)
Dec 08, 2015 13.40 13.40 13.38 13.38 605 -0.04(-0.30%)
Dec 07, 2015 13.48 13.48 13.42 13.42 1,115 -0.03(-0.22%)
Dec 04, 2015 13.49 13.49 13.45 13.45 288 +0.03(+0.22%)
Dec 02, 2015 13.25 13.42 13.42 13.42 36 +0.17(+1.28%)
Dec 01, 2015 13.57 13.57 13.25 13.25 987 -0.04(-0.30%)
Nov 30, 2015 13.29 13.29 13.29 13.29 274 -0.34(-2.49%)
Nov 27, 2015 13.15 13.63 13.15 13.63 5,881 +0.44(+3.34%)
Nov 24, 2015 13.22 13.19 13.19 13.19 1,200 +0.04(+0.30%)
Nov 23, 2015 13.31 13.43 13.11 13.15 3,070 -0.54(-3.94%)
Nov 20, 2015 13.77 13.77 13.69 13.69 1,161 +0.29(+2.16%)
Nov 19, 2015 13.45 13.45 13.40 13.40 540 +0.11(+0.83%)
Nov 18, 2015 14.00 14.00 13.15 13.29 1,540 -0.17(-1.26%)
Nov 17, 2015 13.20 13.46 13.17 13.46 3,877 -0.54(-3.86%)
Nov 16, 2015 14.00 14.00 14.00 14.00 144 +0.71(+5.34%)
Nov 10, 2015 12.98 13.29 13.29 13.29 232 -0.01(-0.07%)
Nov 09, 2015 13.30 13.30 13.30 13.30 440 +0.08(+0.60%)
Nov 06, 2015 12.98 13.22 12.76 13.22 1,502 -0.07(-0.53%)
Nov 05, 2015 13.41 13.41 13.03 13.29 2,772 +0.09(+0.68%)
Nov 04, 2015 13.03 13.20 13.01 13.20 420 +0.07(+0.53%)
Nov 03, 2015 13.16 13.61 13.06 13.13 4,580 -0.17(-1.28%)
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.