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 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%)
Sep 04, 2018 17.50 17.65 17.20 17.55 17,020 +0.10(+0.57%)
Aug 31, 2018 17.45 17.45 17.45 0 +0.25(+1.45%)
Aug 30, 2018 17.25 17.30 17.10 17.20 10,239 -0.15(-0.86%)
Aug 29, 2018 16.90 17.35 16.90 17.35 10,963 +0.45(+2.66%)
Aug 28, 2018 17.10 17.20 16.80 16.90 14,462 -0.15(-0.88%)
Aug 27, 2018 17.05 17.35 16.90 17.05 17,380 +0.00(+0.00%)
Aug 24, 2018 16.70 17.05 16.50 17.05 29,300 +0.35(+2.10%)
Aug 23, 2018 17.20 17.20 16.55 16.70 31,185 -0.50(-2.91%)
Aug 22, 2018 17.20 17.20 17.05 17.20 21,245 +0.00(+0.00%)
Aug 21, 2018 16.90 17.30 16.85 17.20 16,570 +0.35(+2.08%)
Aug 20, 2018 17.15 17.18 16.65 16.85 16,038 -0.20(-1.17%)
Aug 17, 2018 16.45 17.35 16.45 17.05 41,400 +0.50(+3.02%)
Aug 16, 2018 16.65 16.95 16.50 16.55 22,839 +0.05(+0.30%)
Aug 15, 2018 16.65 16.70 16.40 16.50 20,376 -0.15(-0.90%)
Aug 14, 2018 16.70 16.80 16.40 16.65 31,919 +0.00(+0.00%)
Aug 13, 2018 16.15 16.80 16.10 16.65 40,605 +0.50(+3.10%)
Aug 10, 2018 16.50 16.75 16.10 16.15 23,400 -0.40(-2.42%)
Aug 09, 2018 16.65 17.00 16.45 16.55 30,003 -0.05(-0.30%)
Aug 08, 2018 16.45 16.75 16.30 16.60 20,479 +0.20(+1.22%)
Aug 07, 2018 16.30 16.60 16.25 16.40 9,035 +0.15(+0.92%)
Aug 06, 2018 16.50 16.55 16.20 16.25 18,177 -0.20(-1.22%)
Aug 03, 2018 16.30 16.73 16.15 16.45 57,000 +0.15(+0.92%)
Aug 02, 2018 16.05 16.45 15.70 16.30 35,034 +0.20(+1.24%)
Aug 01, 2018 16.25 16.60 16.10 16.10 27,067 +0.00(+0.00%)
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%)
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.