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 (%)
May 29, 2020 10.58 10.83 10.18 10.31 18,500 -0.34(-3.19%)
May 28, 2020 11.93 11.93 10.60 10.65 33,161 -0.98(-8.43%)
May 27, 2020 11.78 11.95 11.33 11.63 39,541 +0.32(+2.83%)
May 26, 2020 10.94 11.74 10.80 11.31 31,823 +0.92(+8.85%)
May 22, 2020 10.27 10.44 9.780 10.39 23,900 +0.28(+2.77%)
May 21, 2020 10.14 10.54 10.09 10.11 22,060 -0.20(-1.94%)
May 20, 2020 10.26 10.54 10.00 10.31 20,310 +0.30(+3.00%)
May 19, 2020 10.13 10.24 9.960 10.01 23,214 -0.21(-2.05%)
May 18, 2020 9.830 10.50 9.455 10.22 45,779 +0.87(+9.30%)
May 15, 2020 9.260 9.370 9.000 9.350 14,500 +0.07(+0.75%)
May 14, 2020 9.000 9.380 8.780 9.280 47,448 +0.22(+2.43%)
May 13, 2020 9.120 9.240 8.440 9.060 49,215 -0.12(-1.31%)
May 12, 2020 9.960 9.960 9.100 9.180 40,164 -0.68(-6.90%)
May 11, 2020 9.620 10.33 9.180 9.860 33,219 +0.06(+0.61%)
May 08, 2020 10.01 10.28 9.721 9.800 38,100 +0.11(+1.14%)
May 07, 2020 9.880 10.04 9.570 9.690 38,268 -0.02(-0.21%)
May 06, 2020 9.620 10.12 9.610 9.710 35,864 +0.18(+1.89%)
May 05, 2020 10.62 10.73 9.440 9.530 56,148 -0.89(-8.54%)
May 04, 2020 10.00 11.23 9.850 10.42 27,351 +0.21(+2.06%)
May 01, 2020 10.72 10.72 9.750 10.21 43,900 -0.96(-8.59%)
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%)
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.