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 30, 2020 11.21 11.38 10.23 11.17 31,048 -0.62(-5.26%)
Apr 29, 2020 11.83 13.00 11.42 11.79 59,094 +0.65(+5.83%)
Apr 28, 2020 10.18 11.25 10.11 11.14 26,929 +1.08(+10.74%)
Apr 27, 2020 9.740 10.32 9.600 10.06 68,224 +0.22(+2.24%)
Apr 24, 2020 9.730 10.00 9.520 9.840 30,300 +0.06(+0.61%)
Apr 23, 2020 9.470 10.31 9.470 9.780 36,881 +0.20(+2.09%)
Apr 22, 2020 9.680 9.750 9.390 9.580 13,596 +0.21(+2.24%)
Apr 21, 2020 9.010 9.600 8.950 9.370 24,480 +0.19(+2.07%)
Apr 20, 2020 9.120 9.760 9.080 9.180 26,811 -0.30(-3.16%)
Apr 17, 2020 9.580 9.660 9.130 9.480 59,200 +0.08(+0.85%)
Apr 16, 2020 9.580 9.593 8.550 9.400 39,796 -0.30(-3.09%)
Apr 15, 2020 9.630 10.15 9.560 9.700 36,748 -0.45(-4.43%)
Apr 14, 2020 10.78 11.86 10.09 10.15 20,167 -0.27(-2.59%)
Apr 13, 2020 11.14 11.50 10.27 10.42 21,748 -0.86(-7.62%)
Apr 09, 2020 10.42 11.54 10.42 11.28 44,400 +1.25(+12.46%)
Apr 08, 2020 10.22 10.32 9.880 10.03 32,295 +0.18(+1.83%)
Apr 07, 2020 10.91 11.22 9.710 9.850 26,476 -0.85(-7.94%)
Apr 06, 2020 10.25 10.82 10.04 10.70 45,886 +0.75(+7.54%)
Apr 03, 2020 10.24 10.50 9.335 9.950 27,200 -0.60(-5.69%)
Apr 02, 2020 10.10 10.68 9.930 10.55 49,238 +0.38(+3.74%)
Apr 01, 2020 11.03 11.44 10.11 10.17 82,983 -0.69(-6.35%)
Mar 31, 2020 11.21 11.84 10.62 10.86 127,711 -0.27(-2.43%)
Mar 30, 2020 10.94 11.30 10.55 11.13 54,190 +0.36(+3.34%)
Mar 27, 2020 11.13 11.47 10.65 10.77 62,500 -0.90(-7.71%)
Mar 26, 2020 11.50 11.91 11.32 11.67 47,974 +0.46(+4.10%)
Mar 25, 2020 11.18 11.82 11.06 11.21 35,652 -0.28(-2.44%)
Mar 24, 2020 10.67 11.49 10.01 11.49 220,484 +1.80(+18.58%)
Mar 23, 2020 10.69 11.05 9.230 9.690 394,516 -0.76(-7.27%)
Mar 20, 2020 10.44 11.66 10.25 10.45 79,800 -0.23(-2.15%)
Mar 19, 2020 10.83 11.00 10.31 10.68 80,120 +0.17(+1.62%)
Mar 18, 2020 10.99 11.54 10.26 10.51 61,481 -1.49(-12.42%)
Mar 17, 2020 10.00 14.02 10.00 12.00 213,545 +2.27(+23.33%)
Mar 16, 2020 11.51 12.06 9.655 9.730 34,722 -3.27(-25.15%)
Mar 13, 2020 12.09 13.04 11.85 13.00 38,300 +1.40(+12.07%)
Mar 12, 2020 11.48 12.57 11.43 11.60 30,935 -0.62(-5.07%)
Mar 11, 2020 12.80 13.05 12.01 12.22 19,413 -1.07(-8.05%)
Mar 10, 2020 12.72 13.29 12.41 13.29 43,424 +0.67(+5.31%)
Mar 09, 2020 13.78 13.78 12.03 12.62 28,643 -2.06(-14.03%)
Mar 06, 2020 14.50 15.42 12.80 14.68 35,500 -0.70(-4.55%)
Mar 05, 2020 15.68 15.75 15.16 15.38 32,893 -0.80(-4.94%)
Mar 04, 2020 16.16 16.18 15.50 16.18 19,245 +0.07(+0.43%)
Mar 03, 2020 16.13 16.17 15.29 16.11 37,161 -0.18(-1.10%)
Mar 02, 2020 15.89 16.29 15.40 16.29 15,765 +0.54(+3.43%)
Feb 28, 2020 15.80 16.00 15.05 15.75 41,600 -0.39(-2.42%)
Feb 27, 2020 16.44 16.65 16.12 16.14 15,769 -0.78(-4.61%)
Feb 26, 2020 16.97 17.18 16.70 16.92 14,845 -0.05(-0.29%)
Feb 25, 2020 17.61 17.61 16.74 16.97 14,444 -0.49(-2.81%)
Feb 24, 2020 17.96 17.96 17.45 17.46 18,917 -0.76(-4.17%)
Feb 21, 2020 18.31 18.34 18.05 18.22 31,300 -0.04(-0.22%)
Feb 20, 2020 18.10 18.43 18.10 18.26 183,463 +0.13(+0.72%)
Feb 19, 2020 17.98 18.45 17.98 18.13 31,132 +0.13(+0.72%)
Feb 18, 2020 17.65 18.00 17.61 18.00 20,335 -0.06(-0.33%)
Feb 14, 2020 18.53 18.87 17.94 18.06 33,300 -0.36(-1.95%)
Feb 13, 2020 18.16 18.46 18.16 18.42 16,597 +0.26(+1.43%)
Feb 12, 2020 18.26 18.26 17.89 18.16 45,238 +0.07(+0.39%)
Feb 11, 2020 17.87 18.27 17.87 18.09 98,050 +0.36(+2.03%)
Feb 10, 2020 17.26 17.75 17.26 17.73 21,582 +0.39(+2.25%)
Feb 07, 2020 17.43 17.43 17.19 17.34 33,000 +0.01(+0.06%)
Feb 06, 2020 17.41 17.47 17.28 17.33 40,099 +0.04(+0.23%)
Feb 05, 2020 17.09 17.29 16.95 17.29 21,881 +0.33(+1.95%)
Feb 04, 2020 17.10 17.18 16.93 16.96 54,786 -0.07(-0.41%)
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.