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 (%)
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%)
Nov 02, 2015 12.77 13.95 12.77 13.30 3,440 +0.51(+3.99%)
Oct 30, 2015 13.00 13.05 12.51 12.79 14,038 -0.26(-1.99%)
Oct 29, 2015 13.34 13.36 12.98 13.05 16,015 -0.44(-3.26%)
Oct 28, 2015 13.38 13.49 13.38 13.49 816 -0.08(-0.59%)
Oct 27, 2015 14.20 14.20 13.56 13.57 2,621 -0.58(-4.10%)
Oct 26, 2015 14.20 14.20 14.15 14.15 1,854 +0.15(+1.07%)
Oct 23, 2015 14.00 14.00 14.00 14.00 345 -0.15(-1.06%)
Oct 22, 2015 14.15 14.15 14.15 14.15 316 -0.05(-0.35%)
Oct 20, 2015 14.02 14.20 14.20 14.20 600 +0.11(+0.78%)
Oct 19, 2015 14.09 14.09 14.09 14.09 179 -0.05(-0.35%)
Oct 15, 2015 13.74 14.14 14.14 14.14 10 +0.39(+2.84%)
Oct 14, 2015 13.93 13.93 13.75 13.75 1,275 -0.29(-2.07%)
Oct 13, 2015 13.80 14.04 13.80 14.04 5,022 +0.24(+1.74%)
Oct 12, 2015 13.80 13.80 13.80 13.80 285 +0.00(+0.00%)
Oct 09, 2015 13.80 13.80 13.80 13.80 332 -0.11(-0.79%)
Oct 08, 2015 13.70 13.95 13.70 13.91 1,532 +0.55(+4.12%)
Oct 07, 2015 13.76 13.76 13.27 13.36 2,474 -0.48(-3.47%)
Oct 06, 2015 14.11 14.25 13.36 13.84 8,527 -0.71(-4.88%)
Oct 05, 2015 14.76 14.87 13.81 14.55 4,777 -0.35(-2.35%)
Oct 02, 2015 14.61 14.90 14.61 14.90 2,584 +0.22(+1.50%)
Oct 01, 2015 13.88 14.68 13.88 14.68 1,909 +0.48(+3.38%)
Sep 30, 2015 14.75 14.75 14.20 14.20 1,259 -0.58(-3.92%)
Sep 29, 2015 14.65 14.78 14.05 14.78 8,486 +0.14(+0.96%)
Sep 28, 2015 13.15 14.65 13.15 14.64 13,392 +0.19(+1.31%)
Sep 25, 2015 13.41 14.50 13.30 14.45 27,430 +0.41(+2.92%)
Sep 24, 2015 13.96 14.25 13.70 14.04 58,937 +0.11(+0.79%)
Sep 23, 2015 13.94 13.94 13.93 13.93 246 -0.03(-0.21%)
Sep 22, 2015 13.93 13.96 13.03 13.96 9,077 +0.13(+0.94%)
Sep 21, 2015 13.08 13.84 13.08 13.83 5,755 +0.04(+0.29%)
Sep 18, 2015 13.79 13.79 13.79 13.79 41,758 +0.29(+2.15%)
Sep 17, 2015 13.66 13.90 13.11 13.50 7,659 -0.31(-2.24%)
Sep 16, 2015 13.65 13.90 13.54 13.81 2,263 -0.04(-0.29%)
Sep 15, 2015 13.90 13.95 13.61 13.85 2,475 -0.05(-0.36%)
Sep 14, 2015 13.90 13.95 13.73 13.90 5,056 +0.01(+0.07%)
Sep 11, 2015 13.90 13.90 13.62 13.89 6,249 -0.01(-0.07%)
Sep 10, 2015 13.90 13.90 13.75 13.90 1,553 -0.04(-0.29%)
Sep 09, 2015 13.53 13.94 13.53 13.94 2,483 +0.15(+1.09%)
Sep 08, 2015 13.71 13.98 13.59 13.79 12,754 +0.19(+1.40%)
Sep 04, 2015 13.98 13.60 13.60 13.60 8,900 -0.38(-2.72%)
Sep 03, 2015 13.98 13.98 13.82 13.98 3,226 +0.00(+0.00%)
Sep 02, 2015 14.40 14.40 13.83 13.98 2,379 -0.42(-2.92%)
Sep 01, 2015 14.42 14.46 14.26 14.40 3,432 +0.15(+1.05%)
Aug 31, 2015 14.40 14.46 14.25 14.25 800 +0.01(+0.07%)
Aug 28, 2015 14.43 14.43 14.00 14.24 840 -0.24(-1.66%)
Aug 27, 2015 14.40 14.49 14.00 14.48 2,493 +0.01(+0.07%)
Aug 26, 2015 14.41 14.47 14.23 14.47 1,030 -0.02(-0.14%)
Aug 25, 2015 13.55 14.56 13.55 14.49 2,013 +1.04(+7.73%)
Aug 24, 2015 14.07 14.58 13.45 13.45 2,976 -0.55(-3.93%)
Aug 21, 2015 14.76 14.76 13.46 14.00 683 +0.10(+0.69%)
Aug 19, 2015 14.15 13.90 13.90 13.90 300 +0.50(+3.73%)
Aug 18, 2015 14.82 14.82 13.40 13.40 803 -0.26(-1.90%)
Aug 17, 2015 14.88 14.88 13.66 13.66 1,604 -0.98(-6.67%)
Aug 14, 2015 13.75 14.64 13.46 14.64 3,322 +1.06(+7.83%)
Aug 13, 2015 14.03 14.19 13.53 13.58 5,875 -0.92(-6.37%)
Aug 12, 2015 13.90 14.72 13.65 14.50 2,011 +1.09(+8.13%)
Aug 11, 2015 14.67 14.67 13.41 13.41 300 -0.15(-1.11%)
Aug 10, 2015 14.65 14.65 13.56 13.56 1,068 -0.69(-4.84%)
Aug 07, 2015 14.73 14.88 14.25 14.25 3,399 -0.48(-3.26%)
Aug 06, 2015 14.70 14.94 14.67 14.73 8,262 +0.06(+0.41%)
Aug 05, 2015 14.50 14.71 14.16 14.67 1,075 +0.52(+3.67%)
Aug 04, 2015 14.46 14.50 14.15 14.15 2,607 +0.07(+0.50%)
Aug 03, 2015 14.00 14.08 14.00 14.08 2,166 +0.27(+1.96%)
Jul 31, 2015 14.54 14.70 13.81 13.81 6,905 -0.93(-6.31%)
Jul 30, 2015 14.60 14.79 14.50 14.74 4,112 -0.25(-1.67%)
Jul 29, 2015 14.40 14.99 14.40 14.99 8,000 +0.52(+3.59%)
Jul 28, 2015 14.25 14.49 14.00 14.47 3,228 -0.18(-1.23%)
Jul 27, 2015 15.15 15.15 14.31 14.65 515 +0.39(+2.73%)
Jul 24, 2015 14.70 14.70 14.26 14.26 1,368 -0.39(-2.64%)
Jul 23, 2015 14.00 14.70 13.87 14.65 23,429 +0.66(+4.71%)
Jul 22, 2015 13.99 13.99 13.97 13.99 385 -0.00(-0.02%)
Jul 21, 2015 13.95 13.99 13.74 13.99 1,505 +0.01(+0.06%)
Jul 20, 2015 13.55 13.99 13.50 13.98 28,126 +0.68(+5.12%)
Jul 17, 2015 13.31 13.50 13.26 13.30 1,000 +0.03(+0.23%)
Jul 16, 2015 13.27 13.27 13.27 13.27 199 -0.35(-2.57%)
Jul 15, 2015 13.86 13.88 13.62 13.62 3,906 -0.04(-0.29%)
Jul 14, 2015 13.82 13.83 13.66 13.66 900 +0.01(+0.08%)
Jul 10, 2015 13.60 13.65 13.65 13.65 70 +0.29(+2.17%)
Jul 08, 2015 13.36 13.36 13.36 13.36 54 -0.05(-0.37%)
Jul 07, 2015 13.59 13.59 13.13 13.41 4,428 -0.39(-2.83%)
Jul 06, 2015 13.50 13.80 13.50 13.80 1,113 +0.59(+4.47%)
Jul 02, 2015 13.32 13.21 13.21 13.21 600 -0.69(-4.96%)
Jul 01, 2015 13.90 13.90 13.90 13.90 294 -0.09(-0.64%)
Jun 30, 2015 13.66 13.99 13.66 13.99 700 +0.49(+3.63%)
Jun 29, 2015 13.68 13.68 13.50 13.50 732 -0.45(-3.23%)
Jun 26, 2015 13.78 13.98 12.90 13.95 1,923 +0.99(+7.64%)
Jun 25, 2015 13.78 13.78 12.96 12.96 1,602 +0.23(+1.81%)
Jun 24, 2015 12.50 12.73 12.50 12.73 189,350 -0.01(-0.08%)
Jun 23, 2015 12.74 12.74 12.74 12.74 100 -0.23(-1.77%)
Jun 22, 2015 13.33 13.33 12.01 12.97 3,200 -0.33(-2.48%)
Jun 19, 2015 14.00 14.00 13.30 13.30 14,953 -0.65(-4.66%)
Jun 18, 2015 14.00 14.00 13.95 13.95 3,924 -0.04(-0.29%)
Jun 17, 2015 14.00 14.00 13.80 13.99 6,946 -0.01(-0.07%)
Jun 16, 2015 14.00 14.00 13.75 14.00 16,591 +0.00(+0.00%)
Jun 15, 2015 14.00 14.00 14.00 14.00 9,251 +0.00(+0.00%)
Jun 12, 2015 14.00 14.00 14.00 14.00 1,100 +0.14(+1.01%)
Jun 11, 2015 14.00 14.00 13.86 13.86 1,503 -0.11(-0.77%)
Jun 10, 2015 14.00 14.00 13.97 13.97 266 -0.03(-0.23%)
Jun 09, 2015 14.00 14.00 14.00 14.00 102 +0.00(+0.00%)
Jun 08, 2015 14.00 14.00 14.00 14.00 108 +0.05(+0.36%)
Jun 05, 2015 13.96 14.00 13.76 13.95 28,944 -0.05(-0.36%)
Jun 03, 2015 14.00 14.00 14.00 14.00 74 -0.00(-0.00%)
Jun 02, 2015 14.00 14.00 14.00 14.00 190 +0.05(+0.38%)
Jun 01, 2015 14.00 14.00 13.95 13.95 827 -0.05(-0.36%)
May 29, 2015 13.96 14.00 13.82 14.00 4,205 +0.30(+2.17%)
May 27, 2015 13.70 13.70 13.70 13.70 200 -0.25(-1.77%)
May 26, 2015 14.00 14.00 13.91 13.95 1,221 -0.00(-0.02%)
May 22, 2015 13.98 13.95 13.95 13.95 2,500 -0.05(-0.36%)
May 21, 2015 14.00 14.00 13.92 14.00 1,165 +0.00(+0.00%)
May 18, 2015 14.00 14.00 14.00 14.00 16 +0.17(+1.23%)
May 14, 2015 13.85 13.83 13.83 13.83 600 -0.11(-0.79%)
May 13, 2015 14.01 14.01 13.27 13.94 1,532 -0.15(-1.06%)
May 11, 2015 14.50 14.09 14.09 14.09 600 -0.41(-2.82%)
May 08, 2015 13.95 14.50 13.95 14.50 926 +0.60(+4.31%)
May 07, 2015 14.00 14.50 13.90 13.90 5,460 +0.56(+4.20%)
May 05, 2015 14.75 13.34 13.34 13.34 19 -0.17(-1.26%)
May 04, 2015 14.00 14.00 13.51 13.51 300 +0.88(+6.97%)
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.