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, 2018 16.50 16.50 15.80 16.10 48,160 -0.50(-3.01%)
Jul 30, 2018 17.20 17.20 16.52 16.60 46,646 -0.75(-4.32%)
Jul 27, 2018 17.55 17.55 17.15 17.35 21,300 -0.15(-0.86%)
Jul 26, 2018 17.75 18.05 17.40 17.50 26,793 -0.40(-2.23%)
Jul 25, 2018 18.00 18.05 17.75 17.90 15,767 -0.10(-0.56%)
Jul 24, 2018 17.90 18.00 17.64 18.00 29,626 +0.20(+1.12%)
Jul 23, 2018 17.75 18.00 17.65 17.80 19,865 +0.05(+0.28%)
Jul 20, 2018 17.50 17.75 17.50 17.75 29,183 +0.25(+1.43%)
Jul 19, 2018 17.45 17.75 17.25 17.50 20,952 +0.05(+0.29%)
Jul 18, 2018 17.25 17.70 17.20 17.45 48,500 +0.10(+0.58%)
Jul 17, 2018 17.45 17.70 17.25 17.35 18,829 -0.10(-0.57%)
Jul 16, 2018 17.45 17.60 17.25 17.45 30,283 -0.05(-0.29%)
Jul 13, 2018 17.50 17.80 17.40 17.50 29,206 +0.00(+0.00%)
Jul 12, 2018 17.80 17.85 17.30 17.50 43,444 -0.30(-1.69%)
Jul 11, 2018 17.80 18.10 17.70 17.80 34,132 -0.20(-1.11%)
Jul 10, 2018 18.25 18.27 17.80 18.00 77,786 -0.45(-2.44%)
Jul 09, 2018 18.25 18.55 18.20 18.45 29,977 +0.25(+1.37%)
Jul 06, 2018 18.10 18.40 18.10 18.20 17,735 +0.05(+0.28%)
Jul 05, 2018 18.25 18.45 18.05 18.15 38,867 -0.05(-0.27%)
Jul 03, 2018 18.20 18.20 18.20 0 -0.15(-0.82%)
Jul 02, 2018 17.90 18.45 17.90 18.35 27,141 +0.35(+1.94%)
Jun 29, 2018 18.35 18.35 17.90 18.00 66,610 -0.25(-1.37%)
Jun 28, 2018 18.55 18.65 18.05 18.25 39,474 -0.35(-1.88%)
Jun 27, 2018 19.10 19.30 18.60 18.60 53,135 -0.55(-2.87%)
Jun 26, 2018 19.45 19.55 19.05 19.15 72,284 -0.30(-1.54%)
Jun 25, 2018 19.10 19.50 19.10 19.45 55,002 +0.20(+1.04%)
Jun 22, 2018 19.10 19.35 18.75 19.25 503,897 +0.20(+1.05%)
Jun 21, 2018 19.00 19.50 18.82 19.05 73,375 -0.05(-0.26%)
Jun 20, 2018 19.25 19.55 18.95 19.10 59,921 -0.15(-0.78%)
Jun 19, 2018 18.45 19.65 18.35 19.25 279,105 +0.75(+4.05%)
Jun 18, 2018 18.50 19.12 18.40 18.50 193,993 -0.05(-0.27%)
Jun 15, 2018 18.65 18.00 18.55 113,592 +0.55(+3.06%)
Jun 14, 2018 18.20 18.35 17.95 18.00 100,596 -0.10(-0.55%)
Jun 13, 2018 18.25 18.35 17.60 18.10 99,916 -0.15(-0.82%)
Jun 12, 2018 18.50 18.57 18.18 18.25 99,110 -0.25(-1.35%)
Jun 11, 2018 18.30 18.75 18.30 18.50 73,091 +0.25(+1.37%)
Jun 08, 2018 17.90 18.45 17.90 18.25 67,406 +0.25(+1.39%)
Jun 07, 2018 18.25 18.45 17.60 18.00 189,109 -0.25(-1.37%)
Jun 06, 2018 18.15 18.45 18.05 18.25 33,308 +0.10(+0.55%)
Jun 05, 2018 18.00 18.35 17.85 18.15 28,718 +0.20(+1.11%)
Jun 04, 2018 17.45 18.25 17.45 17.95 42,666 +0.45(+2.57%)
Jun 01, 2018 17.55 17.70 17.35 17.50 32,109 +0.20(+1.16%)
May 31, 2018 17.85 17.85 17.00 17.30 21,717 -0.10(-0.57%)
May 30, 2018 17.55 17.85 17.25 17.40 26,788 -0.15(-0.85%)
May 29, 2018 17.75 18.00 17.38 17.55 41,605 -0.60(-3.31%)
May 25, 2018 18.15 18.15 18.15 0 -0.40(-2.16%)
May 24, 2018 18.35 18.85 18.27 18.55 19,890 +0.15(+0.82%)
May 23, 2018 18.50 18.95 17.15 18.40 45,720 -0.20(-1.08%)
May 22, 2018 18.75 18.75 18.30 18.60 24,877 -0.15(-0.80%)
May 21, 2018 18.25 19.25 18.25 18.75 49,797 +0.55(+3.02%)
May 18, 2018 18.10 18.45 17.90 18.20 439,159 +0.25(+1.39%)
May 17, 2018 17.90 18.05 17.60 17.95 453,395 +0.00(+0.00%)
May 16, 2018 17.55 18.15 17.45 17.95 48,546 +0.30(+1.70%)
May 15, 2018 17.55 17.65 17.30 17.65 20,222 +0.10(+0.57%)
May 14, 2018 17.85 17.85 17.00 17.55 15,175 -0.30(-1.68%)
May 11, 2018 17.95 17.95 17.75 17.85 9,524 -0.05(-0.28%)
May 10, 2018 18.00 18.05 17.85 17.90 11,311 -0.10(-0.56%)
May 09, 2018 17.95 18.30 17.80 18.00 84,095 +0.00(+0.00%)
May 08, 2018 17.65 18.00 17.60 18.00 19,720 +0.25(+1.41%)
May 07, 2018 17.90 18.10 17.60 17.75 22,483 -0.05(-0.28%)
May 04, 2018 17.40 17.90 16.75 17.80 18,052 +0.25(+1.42%)
May 03, 2018 18.00 18.00 17.45 17.55 13,551 -0.55(-3.04%)
May 02, 2018 18.05 18.50 17.35 18.10 36,979 +0.05(+0.28%)
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.