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 29, 2019 16.57 16.66 16.57 16.66 2,600 +0.01(+0.06%)
Nov 27, 2019 16.84 16.85 16.58 16.65 8,700 -0.04(-0.24%)
Nov 26, 2019 16.95 16.95 16.65 16.69 13,862 -0.23(-1.36%)
Nov 25, 2019 16.75 17.00 16.73 16.92 20,334 +0.29(+1.74%)
Nov 22, 2019 16.59 16.83 16.39 16.63 13,300 +0.15(+0.91%)
Nov 21, 2019 16.74 16.74 16.31 16.48 18,890 -0.13(-0.78%)
Nov 20, 2019 16.90 17.02 16.42 16.61 56,930 -0.28(-1.66%)
Nov 19, 2019 16.37 17.45 16.37 16.89 93,741 +0.49(+2.99%)
Nov 18, 2019 16.61 16.61 16.11 16.40 27,547 -0.18(-1.09%)
Nov 15, 2019 16.73 16.97 16.47 16.58 9,300 -0.02(-0.12%)
Nov 14, 2019 16.77 16.99 16.51 16.60 20,761 -0.09(-0.54%)
Nov 13, 2019 16.43 16.92 16.28 16.69 29,299 +0.09(+0.54%)
Nov 12, 2019 16.50 16.95 16.45 16.60 17,817 +0.03(+0.18%)
Nov 11, 2019 16.09 16.69 15.95 16.57 13,873 +0.07(+0.42%)
Nov 08, 2019 16.42 16.73 16.42 16.50 12,500 +0.01(+0.06%)
Nov 07, 2019 16.54 16.84 16.30 16.49 32,908 -0.11(-0.66%)
Nov 06, 2019 16.82 16.90 16.43 16.60 32,982 -0.30(-1.78%)
Nov 05, 2019 16.75 17.11 16.50 16.90 84,785 +0.19(+1.14%)
Nov 04, 2019 17.01 17.01 16.65 16.71 19,025 -0.09(-0.54%)
Nov 01, 2019 16.77 17.00 16.41 16.80 33,800 +0.02(+0.12%)
Oct 31, 2019 16.90 16.98 16.70 16.78 16,839 -0.18(-1.06%)
Oct 30, 2019 16.72 17.06 16.71 16.96 27,996 +0.13(+0.77%)
Oct 29, 2019 16.82 17.00 16.76 16.83 46,754 -0.02(-0.12%)
Oct 28, 2019 16.60 16.89 16.60 16.85 14,338 +0.33(+2.00%)
Oct 25, 2019 16.59 16.76 16.38 16.52 30,700 -0.02(-0.12%)
Oct 24, 2019 16.49 16.64 16.30 16.54 28,051 +0.19(+1.16%)
Oct 23, 2019 16.39 16.45 16.20 16.35 23,646 -0.02(-0.12%)
Oct 22, 2019 16.35 16.50 16.30 16.37 7,484 -0.05(-0.30%)
Oct 21, 2019 16.16 16.44 16.04 16.42 19,764 +0.38(+2.37%)
Oct 18, 2019 16.09 16.15 15.65 16.04 30,300 -0.19(-1.17%)
Oct 17, 2019 16.30 16.39 16.23 16.23 12,410 -0.14(-0.86%)
Oct 16, 2019 16.04 16.37 16.04 16.37 7,033 -0.01(-0.06%)
Oct 15, 2019 15.80 16.69 15.80 16.38 35,105 +0.29(+1.80%)
Oct 14, 2019 16.00 16.14 16.00 16.09 6,418 +0.06(+0.37%)
Oct 11, 2019 16.14 16.49 16.03 16.03 36,300 +0.02(+0.12%)
Oct 10, 2019 16.26 16.41 15.62 16.01 25,114 -0.13(-0.81%)
Oct 09, 2019 16.41 16.43 16.01 16.14 15,978 +0.08(+0.50%)
Oct 08, 2019 15.89 16.20 15.77 16.06 15,599 +0.16(+1.01%)
Oct 07, 2019 16.10 16.26 15.81 15.90 29,610 -0.21(-1.30%)
Oct 04, 2019 16.19 16.19 16.01 16.11 12,900 -0.05(-0.31%)
Oct 03, 2019 16.02 16.33 16.02 16.16 5,832 +0.13(+0.81%)
Oct 02, 2019 16.05 16.29 16.00 16.03 17,060 -0.36(-2.20%)
Oct 01, 2019 16.67 16.87 16.39 16.39 39,749 -0.30(-1.80%)
Sep 30, 2019 16.72 16.79 16.51 16.69 21,178 +0.17(+1.03%)
Sep 27, 2019 16.54 16.63 16.52 16.52 7,500 +0.19(+1.16%)
Sep 26, 2019 16.90 16.90 15.90 16.33 27,138 -0.69(-4.05%)
Sep 25, 2019 16.85 17.09 16.85 17.02 18,014 +0.07(+0.41%)
Sep 24, 2019 17.19 17.19 16.88 16.95 13,978 -0.38(-2.19%)
Sep 23, 2019 17.40 17.42 16.85 17.33 87,499 +0.22(+1.29%)
Sep 20, 2019 16.21 19.20 16.07 17.11 159,300 +0.86(+5.29%)
Sep 19, 2019 16.20 16.48 16.15 16.25 13,418 -0.04(-0.25%)
Sep 18, 2019 15.91 16.43 15.77 16.29 49,928 +0.30(+1.88%)
Sep 17, 2019 16.29 16.29 15.50 15.99 46,764 -0.37(-2.26%)
Sep 16, 2019 16.35 16.58 16.30 16.36 15,994 -0.10(-0.61%)
Sep 13, 2019 16.19 16.69 16.12 16.46 53,400 +0.27(+1.67%)
Sep 12, 2019 16.05 16.24 15.95 16.19 38,559 -0.01(-0.06%)
Sep 11, 2019 15.80 16.25 15.61 16.20 15,183 +0.50(+3.18%)
Sep 10, 2019 15.40 15.97 15.30 15.70 26,600 +0.31(+2.01%)
Sep 09, 2019 15.25 15.39 14.95 15.39 22,140 +0.30(+1.99%)
Sep 06, 2019 14.99 15.24 14.87 15.09 7,500 +0.19(+1.28%)
Sep 05, 2019 14.83 15.00 14.66 14.90 13,493 +0.24(+1.64%)
Sep 04, 2019 14.65 14.79 14.65 14.66 26,589 +0.01(+0.07%)
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.