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 (%)
Nov 30, 2018 15.50 16.00 15.16 15.90 36,200 +0.41(+2.65%)
Nov 29, 2018 15.43 15.75 14.50 15.49 18,200 +0.03(+0.19%)
Nov 28, 2018 14.92 15.55 14.68 15.46 106,395 +0.56(+3.76%)
Nov 27, 2018 14.94 14.98 14.59 14.90 4,642 -0.10(-0.67%)
Nov 26, 2018 15.07 15.07 14.63 15.00 13,222 +0.00(+0.00%)
Nov 23, 2018 14.87 15.00 14.51 15.00 4,600 +0.00(+0.00%)
Nov 21, 2018 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 20, 2018 15.00 15.07 14.26 15.00 48,051 -0.14(-0.92%)
Nov 19, 2018 15.70 15.84 14.88 15.14 19,451 -0.57(-3.63%)
Nov 16, 2018 15.51 15.73 15.35 15.71 15,300 +0.07(+0.45%)
Nov 15, 2018 15.33 15.65 15.33 15.64 10,697 +0.25(+1.62%)
Nov 14, 2018 15.65 15.65 15.28 15.39 11,345 +0.00(+0.00%)
Nov 13, 2018 15.25 15.78 15.08 15.39 35,249 +0.18(+1.18%)
Nov 12, 2018 15.43 15.55 15.20 15.21 7,866 -0.27(-1.74%)
Nov 09, 2018 15.89 15.89 15.09 15.48 8,800 -0.41(-2.58%)
Nov 08, 2018 15.64 15.96 15.08 15.89 6,855 +0.06(+0.38%)
Nov 07, 2018 15.54 15.83 15.54 15.83 8,590 +0.30(+1.93%)
Nov 06, 2018 15.50 15.67 15.11 15.53 97,650 +0.05(+0.32%)
Nov 05, 2018 15.45 15.94 15.41 15.48 8,810 +0.00(+0.00%)
Nov 02, 2018 15.63 15.95 15.42 15.48 37,900 -0.15(-0.96%)
Nov 01, 2018 15.95 15.95 15.63 15.63 9,750 -0.28(-1.76%)
Oct 31, 2018 15.85 16.25 14.26 15.91 104,258 +0.19(+1.21%)
Oct 30, 2018 15.74 15.89 15.18 15.72 12,716 -0.03(-0.19%)
Oct 29, 2018 15.71 16.11 15.52 15.75 17,387 +0.23(+1.48%)
Oct 26, 2018 15.01 16.03 15.01 15.52 27,500 +0.21(+1.37%)
Oct 25, 2018 14.01 15.50 13.82 15.31 15,932 +1.19(+8.43%)
Oct 24, 2018 14.64 14.99 13.73 14.12 116,472 -0.93(-6.18%)
Oct 23, 2018 14.66 15.59 14.63 15.05 3,521 +0.18(+1.21%)
Oct 22, 2018 14.94 15.07 14.48 14.87 6,096 +0.00(+0.00%)
Oct 19, 2018 14.92 15.45 14.80 14.87 27,100 -0.14(-0.93%)
Oct 18, 2018 15.25 15.80 14.92 15.01 21,082 -0.33(-2.15%)
Oct 17, 2018 15.96 15.96 15.30 15.34 41,510 -0.11(-0.71%)
Oct 16, 2018 15.27 16.40 15.12 15.45 37,853 +0.27(+1.78%)
Oct 15, 2018 15.17 15.45 14.84 15.18 38,952 +0.03(+0.20%)
Oct 12, 2018 15.74 15.95 14.70 15.15 45,100 -0.36(-2.32%)
Oct 11, 2018 16.13 18.05 15.51 15.51 55,035 -0.69(-4.26%)
Oct 10, 2018 16.85 17.68 16.06 16.20 37,473 -0.66(-3.91%)
Oct 09, 2018 16.86 17.12 16.80 16.86 23,972 -0.05(-0.30%)
Oct 08, 2018 19.52 19.52 16.63 16.91 24,283 +0.03(+0.18%)
Oct 05, 2018 16.91 17.17 16.73 16.88 12,400 +0.04(+0.24%)
Oct 04, 2018 17.11 17.19 16.76 16.84 13,797 -0.33(-1.92%)
Oct 03, 2018 16.42 17.33 16.34 17.17 24,949 +0.35(+2.08%)
Oct 02, 2018 17.09 17.09 16.42 16.82 13,643 -0.22(-1.29%)
Oct 01, 2018 17.74 17.90 17.01 17.04 20,714 -0.66(-3.73%)
Sep 28, 2018 17.75 17.80 16.54 17.70 11,000 -0.05(-0.28%)
Sep 27, 2018 17.00 17.85 17.00 17.75 39,848 +0.75(+4.41%)
Sep 26, 2018 17.25 17.65 16.50 17.00 56,970 -0.25(-1.45%)
Sep 25, 2018 17.30 17.88 17.15 17.25 32,635 -0.05(-0.29%)
Sep 24, 2018 18.15 18.20 17.15 17.30 46,964 -0.70(-3.89%)
Sep 21, 2018 19.05 19.40 17.50 18.00 157,200 -1.20(-6.25%)
Sep 20, 2018 18.80 19.50 18.75 19.20 65,434 +0.45(+2.40%)
Sep 19, 2018 18.50 18.75 18.50 18.75 49,457 +0.20(+1.08%)
Sep 18, 2018 18.55 18.65 18.40 18.55 35,143 +0.00(+0.00%)
Sep 17, 2018 18.55 18.70 18.35 18.55 30,201 +0.05(+0.27%)
Sep 14, 2018 18.45 18.55 18.30 18.50 31,000 +0.00(+0.00%)
Sep 13, 2018 18.50 18.60 18.20 18.50 34,986 +0.05(+0.27%)
Sep 12, 2018 18.65 18.65 18.30 18.45 38,882 +0.05(+0.27%)
Sep 11, 2018 17.85 18.50 17.85 18.40 37,783 +0.35(+1.94%)
Sep 10, 2018 17.95 18.10 17.75 18.05 59,892 +0.20(+1.12%)
Sep 07, 2018 17.55 17.90 17.40 17.85 11,700 +0.45(+2.59%)
Sep 06, 2018 17.65 17.70 17.25 17.40 20,474 -0.30(-1.69%)
Sep 05, 2018 17.60 17.70 17.35 17.70 11,453 +0.15(+0.85%)
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.