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 (%)
Sep 29, 2017 20.70 21.25 20.70 20.90 21,615 +0.15(+0.72%)
Sep 28, 2017 21.30 21.30 20.70 20.75 66,201 -0.55(-2.58%)
Sep 27, 2017 21.10 21.50 21.00 21.30 44,091 +0.15(+0.71%)
Sep 26, 2017 21.35 21.45 20.95 21.15 31,573 -0.05(-0.24%)
Sep 25, 2017 21.45 21.45 21.20 21.20 11,467 -0.20(-0.93%)
Sep 22, 2017 21.25 21.40 21.10 21.40 31,028 +0.15(+0.71%)
Sep 21, 2017 21.15 21.25 21.05 21.25 16,226 +0.10(+0.47%)
Sep 20, 2017 21.10 21.20 21.10 21.15 28,954 +0.15(+0.71%)
Sep 19, 2017 20.50 21.15 20.50 21.00 19,626 +0.40(+1.94%)
Sep 18, 2017 20.40 21.00 20.40 20.60 38,452 +0.20(+0.98%)
Sep 15, 2017 20.25 20.45 19.91 20.40 82,708 +0.20(+0.99%)
Sep 14, 2017 20.20 20.45 20.20 20.20 24,439 +0.05(+0.25%)
Sep 13, 2017 19.95 20.25 19.90 20.15 35,587 +0.15(+0.75%)
Sep 12, 2017 20.00 19.80 20.00 26,721 +0.20(+1.01%)
Sep 11, 2017 19.74 19.95 19.74 19.80 63,158 +0.20(+1.02%)
Sep 08, 2017 19.70 19.82 19.57 19.60 23,465 -0.05(-0.25%)
Sep 07, 2017 19.75 19.85 19.65 19.65 3,556 -0.10(-0.51%)
Sep 06, 2017 19.75 19.95 19.70 19.75 22,337 +0.00(+0.00%)
Sep 05, 2017 19.80 19.95 19.60 19.75 48,716 -0.05(-0.25%)
Sep 01, 2017 19.70 19.80 19.60 19.80 43,272 +0.05(+0.25%)
Aug 31, 2017 19.60 19.75 19.50 19.75 46,411 +0.20(+1.02%)
Aug 30, 2017 19.35 19.65 19.35 19.55 71,096 +0.10(+0.51%)
Aug 29, 2017 19.40 19.65 19.40 19.45 26,409 +0.00(+0.00%)
Aug 28, 2017 19.45 19.50 18.20 19.45 21,673 -0.05(-0.26%)
Aug 25, 2017 19.45 19.50 19.00 19.50 39,695 +0.05(+0.26%)
Aug 24, 2017 19.50 19.50 19.30 19.45 14,803 +0.10(+0.52%)
Aug 23, 2017 19.35 19.40 19.25 19.35 20,185 +0.00(+0.00%)
Aug 22, 2017 19.40 19.50 19.20 19.35 31,625 -0.10(-0.51%)
Aug 21, 2017 18.70 19.77 18.45 19.45 73,764 +1.40(+7.76%)
Aug 18, 2017 17.55 18.50 17.50 18.05 53,934 +0.65(+3.74%)
Aug 17, 2017 17.15 17.70 17.15 17.40 59,610 +0.15(+0.87%)
Aug 16, 2017 17.26 17.40 17.20 17.25 71,435 +0.00(+0.00%)
Aug 15, 2017 18.50 18.50 17.15 17.25 81,658 +0.40(+2.37%)
Aug 14, 2017 17.10 17.30 16.70 16.85 42,741 -0.20(-1.17%)
Aug 11, 2017 17.30 17.62 17.00 17.05 13,773 -0.15(-0.87%)
Aug 10, 2017 18.50 18.50 16.75 17.20 39,864 -1.40(-7.53%)
Aug 09, 2017 18.65 18.65 18.40 18.60 10,238 -0.10(-0.53%)
Aug 08, 2017 18.50 18.70 18.40 18.70 6,190 +0.00(+0.00%)
Aug 07, 2017 18.85 18.90 18.65 18.70 16,366 -0.25(-1.32%)
Aug 04, 2017 19.08 19.10 18.95 18.95 3,284 -0.10(-0.52%)
Aug 03, 2017 19.25 19.35 19.05 19.05 18,636 -0.20(-1.04%)
Aug 02, 2017 19.60 19.60 19.25 19.25 4,934 -0.35(-1.79%)
Aug 01, 2017 19.65 19.67 19.50 19.60 9,068 -0.05(-0.25%)
Jul 31, 2017 19.40 19.75 19.30 19.65 12,631 +0.25(+1.29%)
Jul 28, 2017 19.65 19.65 19.35 19.40 18,952 -0.15(-0.77%)
Jul 27, 2017 19.85 19.90 19.45 19.55 13,745 -0.30(-1.51%)
Jul 26, 2017 19.65 20.10 19.65 19.85 6,632 -0.25(-1.24%)
Jul 25, 2017 19.90 20.35 19.90 20.10 47,223 +0.20(+1.01%)
Jul 24, 2017 19.75 19.95 19.75 19.90 12,607 +0.05(+0.25%)
Jul 21, 2017 19.90 19.90 19.75 19.85 23,492 -0.05(-0.25%)
Jul 20, 2017 19.15 19.90 18.65 19.90 20,058 +0.50(+2.58%)
Jul 19, 2017 19.15 19.45 19.00 19.40 6,439 +0.50(+2.65%)
Jul 18, 2017 19.50 19.50 18.85 18.90 8,695 -0.70(-3.57%)
Jul 17, 2017 19.65 19.75 19.40 19.60 18,542 -0.30(-1.51%)
Jul 14, 2017 19.60 19.95 19.60 19.90 22,571 +0.15(+0.76%)
Jul 13, 2017 19.65 20.00 19.40 19.75 75,361 -0.10(-0.50%)
Jul 12, 2017 19.55 20.00 19.55 19.85 42,486 +0.30(+1.53%)
Jul 11, 2017 19.15 19.55 19.15 19.55 43,909 +0.00(+0.00%)
Jul 10, 2017 19.25 19.65 19.25 19.55 36,373 +0.00(+0.00%)
Jul 07, 2017 19.45 19.60 19.45 19.55 15,409 +0.10(+0.51%)
Jul 06, 2017 19.60 19.15 19.45 15,123 -0.15(-0.77%)
Jul 05, 2017 19.50 19.85 19.40 19.60 29,701 +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.