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 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%)
May 01, 2018 19.00 19.25 17.80 18.05 37,071 -0.95(-5.00%)
Apr 30, 2018 19.25 19.25 18.95 19.00 11,270 -0.25(-1.30%)
Apr 27, 2018 19.25 19.25 19.10 19.25 7,168 +0.00(+0.00%)
Apr 26, 2018 19.15 19.25 19.00 19.25 25,152 +0.15(+0.79%)
Apr 25, 2018 19.25 19.25 18.65 19.10 11,432 -0.10(-0.52%)
Apr 24, 2018 19.25 19.25 18.85 19.20 248,504 -0.05(-0.26%)
Apr 23, 2018 19.00 19.25 19.00 19.25 9,099 +0.10(+0.52%)
Apr 20, 2018 19.25 19.25 19.00 19.15 8,409 -0.10(-0.52%)
Apr 19, 2018 19.20 19.25 18.90 19.25 5,883 +0.05(+0.26%)
Apr 18, 2018 19.20 19.25 19.00 19.20 14,603 +0.00(+0.00%)
Apr 17, 2018 19.25 19.25 19.05 19.20 8,797 -0.05(-0.26%)
Apr 16, 2018 19.05 19.25 19.05 19.25 9,871 +0.40(+2.12%)
Apr 13, 2018 19.20 19.20 18.60 18.85 44,001 -0.25(-1.31%)
Apr 12, 2018 18.95 19.35 18.95 19.10 7,697 +0.30(+1.60%)
Apr 11, 2018 18.85 19.25 18.65 18.80 7,667 -0.10(-0.53%)
Apr 10, 2018 18.75 19.25 18.60 18.90 9,196 +0.30(+1.61%)
Apr 09, 2018 18.61 18.70 18.50 18.60 9,471 -0.20(-1.06%)
Apr 06, 2018 19.05 19.55 18.50 18.80 20,384 -0.40(-2.08%)
Apr 05, 2018 19.05 19.45 19.05 19.20 15,701 -0.05(-0.26%)
Apr 04, 2018 20.00 20.00 18.95 19.25 11,992 +0.55(+2.94%)
Apr 03, 2018 18.90 19.20 18.30 18.70 17,081 +0.00(+0.00%)
Apr 02, 2018 19.80 19.80 18.55 18.70 15,082 -1.10(-5.56%)
Mar 29, 2018 19.80 19.80 19.80 0 +0.15(+0.76%)
Mar 28, 2018 19.55 20.10 19.52 19.65 17,486 +0.15(+0.77%)
Mar 27, 2018 19.20 19.60 19.20 19.50 17,379 +0.20(+1.04%)
Mar 26, 2018 19.40 19.45 19.15 19.30 36,819 +0.15(+0.78%)
Mar 23, 2018 19.10 19.45 19.10 19.15 33,261 +0.05(+0.26%)
Mar 22, 2018 19.55 19.70 19.10 19.10 816,716 -0.45(-2.30%)
Mar 21, 2018 19.30 19.65 19.30 19.55 18,952 +0.30(+1.56%)
Mar 20, 2018 19.35 19.40 19.24 19.25 12,416 -0.15(-0.77%)
Mar 19, 2018 19.50 19.60 19.25 19.40 6,388 -0.15(-0.77%)
Mar 16, 2018 19.60 19.85 19.05 19.55 44,249 -0.15(-0.76%)
Mar 15, 2018 19.50 19.70 19.15 19.70 31,025 +0.20(+1.03%)
Mar 14, 2018 19.95 19.95 19.35 19.50 17,551 -0.30(-1.52%)
Mar 13, 2018 20.10 20.10 19.70 19.80 40,660 -0.20(-1.00%)
Mar 12, 2018 19.90 20.00 19.70 20.00 12,595 +0.10(+0.50%)
Mar 09, 2018 19.60 20.15 19.15 19.90 33,806 +0.35(+1.79%)
Mar 08, 2018 19.15 19.85 19.15 19.55 16,420 +0.55(+2.89%)
Mar 07, 2018 18.70 19.30 18.70 19.00 142,601 +0.00(+0.00%)
Mar 06, 2018 18.90 19.25 18.70 19.00 13,817 +0.10(+0.53%)
Mar 05, 2018 18.45 19.10 18.00 18.90 18,806 +0.40(+2.16%)
Mar 02, 2018 18.10 19.10 17.70 18.50 11,431 +0.25(+1.37%)
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.