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 (%)
Jul 31, 2020 9.510 9.520 9.400 9.510 57,000 +0.00(+0.00%)
Jul 30, 2020 9.490 9.560 9.470 9.510 34,720 -0.18(-1.86%)
Jul 29, 2020 9.560 9.770 9.350 9.690 26,886 +0.19(+2.00%)
Jul 28, 2020 9.960 10.14 9.210 9.500 57,206 -0.47(-4.71%)
Jul 27, 2020 10.00 10.21 9.820 9.970 144,469 -0.03(-0.30%)
Jul 24, 2020 10.05 10.24 9.880 10.00 19,600 -0.18(-1.77%)
Jul 23, 2020 10.02 10.24 9.930 10.18 370,330 +0.13(+1.29%)
Jul 22, 2020 10.10 10.24 9.920 10.05 17,349 -0.21(-2.05%)
Jul 21, 2020 9.840 10.34 9.770 10.26 22,135 +0.60(+6.21%)
Jul 20, 2020 9.790 10.00 9.590 9.660 17,151 -0.30(-3.01%)
Jul 17, 2020 10.03 10.23 9.920 9.960 14,600 -0.08(-0.80%)
Jul 16, 2020 10.13 10.19 9.910 10.04 61,824 -0.18(-1.76%)
Jul 15, 2020 10.06 10.44 9.850 10.22 38,945 +0.50(+5.14%)
Jul 14, 2020 9.510 9.780 9.500 9.720 14,482 +0.10(+1.04%)
Jul 13, 2020 9.830 9.830 9.506 9.620 12,847 -0.16(-1.64%)
Jul 10, 2020 9.340 9.800 9.340 9.780 15,900 +0.46(+4.94%)
Jul 09, 2020 9.600 9.970 9.300 9.320 34,502 -0.46(-4.70%)
Jul 08, 2020 9.550 9.830 9.350 9.780 34,220 +0.22(+2.30%)
Jul 07, 2020 9.850 9.940 9.560 9.560 40,669 -0.44(-4.40%)
Jul 06, 2020 10.44 10.44 9.960 10.00 15,330 -0.16(-1.57%)
Jul 02, 2020 10.52 10.67 10.09 10.16 18,600 -0.05(-0.49%)
Jul 01, 2020 10.69 10.83 9.690 10.21 42,909 -0.41(-3.86%)
Jun 30, 2020 10.44 11.03 10.44 10.62 30,974 +0.15(+1.43%)
Jun 29, 2020 9.880 10.74 9.520 10.47 33,369 +0.81(+8.39%)
Jun 26, 2020 9.760 10.09 9.620 9.660 125,700 -0.26(-2.62%)
Jun 25, 2020 9.430 9.990 9.430 9.920 29,879 +0.41(+4.31%)
Jun 24, 2020 9.860 9.930 9.350 9.510 28,315 -0.53(-5.28%)
Jun 23, 2020 10.32 10.32 9.905 10.04 33,912 -0.11(-1.08%)
Jun 22, 2020 9.760 10.42 9.760 10.15 50,668 +0.24(+2.42%)
Jun 19, 2020 10.18 10.53 9.760 9.910 135,700 -0.07(-0.70%)
Jun 18, 2020 9.760 10.69 9.760 9.980 57,851 -0.06(-0.60%)
Jun 17, 2020 11.24 11.24 10.00 10.04 27,532 -1.03(-9.30%)
Jun 16, 2020 10.44 11.20 10.02 11.07 31,607 +1.09(+10.92%)
Jun 15, 2020 9.420 10.04 9.000 9.980 389,261 +0.22(+2.25%)
Jun 12, 2020 10.30 10.30 9.560 9.760 107,500 -0.09(-0.91%)
Jun 11, 2020 10.14 10.28 9.750 9.850 50,026 -0.92(-8.54%)
Jun 10, 2020 11.38 11.44 10.77 10.77 20,434 -0.57(-5.03%)
Jun 09, 2020 11.34 11.79 11.09 11.34 15,612 -0.27(-2.33%)
Jun 08, 2020 12.38 12.38 11.52 11.61 20,342 -0.49(-4.05%)
Jun 05, 2020 11.73 12.31 11.51 12.10 36,600 +1.05(+9.50%)
Jun 04, 2020 10.40 11.14 10.40 11.05 32,937 +0.65(+6.25%)
Jun 03, 2020 10.43 10.59 10.20 10.40 28,378 +0.33(+3.28%)
Jun 02, 2020 10.30 10.56 10.02 10.07 20,205 +0.06(+0.60%)
Jun 01, 2020 10.43 10.70 10.01 10.01 33,215 -0.30(-2.91%)
May 29, 2020 10.58 10.83 10.18 10.31 18,500 -0.34(-3.19%)
May 28, 2020 11.93 11.93 10.60 10.65 33,161 -0.98(-8.43%)
May 27, 2020 11.78 11.95 11.33 11.63 39,541 +0.32(+2.83%)
May 26, 2020 10.94 11.74 10.80 11.31 31,823 +0.92(+8.85%)
May 22, 2020 10.27 10.44 9.780 10.39 23,900 +0.28(+2.77%)
May 21, 2020 10.14 10.54 10.09 10.11 22,060 -0.20(-1.94%)
May 20, 2020 10.26 10.54 10.00 10.31 20,310 +0.30(+3.00%)
May 19, 2020 10.13 10.24 9.960 10.01 23,214 -0.21(-2.05%)
May 18, 2020 9.830 10.50 9.455 10.22 45,779 +0.87(+9.30%)
May 15, 2020 9.260 9.370 9.000 9.350 14,500 +0.07(+0.75%)
May 14, 2020 9.000 9.380 8.780 9.280 47,448 +0.22(+2.43%)
May 13, 2020 9.120 9.240 8.440 9.060 49,215 -0.12(-1.31%)
May 12, 2020 9.960 9.960 9.100 9.180 40,164 -0.68(-6.90%)
May 11, 2020 9.620 10.33 9.180 9.860 33,219 +0.06(+0.61%)
May 08, 2020 10.01 10.28 9.721 9.800 38,100 +0.11(+1.14%)
May 07, 2020 9.880 10.04 9.570 9.690 38,268 -0.02(-0.21%)
May 06, 2020 9.620 10.12 9.610 9.710 35,864 +0.18(+1.89%)
May 05, 2020 10.62 10.73 9.440 9.530 56,148 -0.89(-8.54%)
May 04, 2020 10.00 11.23 9.850 10.42 27,351 +0.21(+2.06%)
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.