Skip to main content
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 30, 2020 9.040 9.040 8.880 8.980 11,839 +0.03(+0.34%)
Sep 29, 2020 8.810 8.956 8.810 8.950 8,063 -0.07(-0.78%)
Sep 28, 2020 9.140 9.210 8.980 9.020 16,830 +0.18(+2.04%)
Sep 25, 2020 8.890 9.030 8.780 8.840 21,700 -0.02(-0.23%)
Sep 24, 2020 8.700 9.140 8.700 8.860 17,990 +0.06(+0.68%)
Sep 23, 2020 9.040 9.070 8.800 8.800 34,481 -0.15(-1.68%)
Sep 22, 2020 9.090 9.120 8.760 8.950 38,054 -0.14(-1.54%)
Sep 21, 2020 9.390 9.960 8.960 9.090 55,134 -0.47(-4.92%)
Sep 18, 2020 9.250 9.650 9.140 9.560 157,100 +0.19(+2.03%)
Sep 17, 2020 9.520 9.580 9.310 9.370 56,558 -0.20(-2.09%)
Sep 16, 2020 9.650 9.710 9.535 9.570 26,481 -0.03(-0.31%)
Sep 15, 2020 9.730 9.730 9.600 9.600 19,825 -0.11(-1.13%)
Sep 14, 2020 9.660 9.770 9.600 9.710 27,756 +0.09(+0.94%)
Sep 11, 2020 9.800 9.800 9.610 9.620 45,400 -0.21(-2.14%)
Sep 10, 2020 9.780 9.850 9.700 9.830 23,077 +0.03(+0.31%)
Sep 09, 2020 9.780 9.850 9.700 9.800 31,815 +0.06(+0.62%)
Sep 08, 2020 9.720 9.800 9.600 9.740 46,843 -0.14(-1.42%)
Sep 04, 2020 9.950 9.950 9.710 9.880 16,900 +0.13(+1.33%)
Sep 03, 2020 9.970 10.06 9.700 9.750 61,192 -0.25(-2.50%)
Sep 02, 2020 9.710 10.06 9.700 10.00 37,720 +0.25(+2.56%)
Sep 01, 2020 9.710 9.820 9.710 9.750 16,756 -0.06(-0.61%)
Aug 31, 2020 9.810 9.880 9.700 9.810 19,455 -0.07(-0.71%)
Aug 28, 2020 9.730 9.890 9.630 9.880 26,100 +0.15(+1.54%)
Aug 27, 2020 9.890 9.990 9.650 9.730 15,557 -0.09(-0.92%)
Aug 26, 2020 9.970 10.03 9.820 9.820 12,356 -0.19(-1.90%)
Aug 25, 2020 10.16 10.16 9.830 10.01 20,642 -0.05(-0.50%)
Aug 24, 2020 9.590 10.13 9.590 10.06 20,029 +0.29(+2.97%)
Aug 21, 2020 9.900 9.950 9.700 9.770 46,800 -0.12(-1.21%)
Aug 20, 2020 9.900 9.970 9.760 9.890 21,121 -0.07(-0.70%)
Aug 19, 2020 9.890 10.04 9.800 9.960 16,584 +0.18(+1.84%)
Aug 18, 2020 9.840 9.870 9.680 9.780 14,818 -0.23(-2.30%)
Aug 17, 2020 10.11 10.11 9.940 10.01 11,886 -0.10(-0.99%)
Aug 14, 2020 9.790 10.26 9.790 10.11 19,300 +0.28(+2.85%)
Aug 13, 2020 10.01 10.08 9.750 9.830 27,112 -0.26(-2.58%)
Aug 12, 2020 10.37 10.37 9.900 10.09 21,698 -0.08(-0.79%)
Aug 11, 2020 10.28 10.42 10.05 10.17 46,887 +0.07(+0.69%)
Aug 10, 2020 10.10 10.20 9.990 10.10 36,479 +0.16(+1.61%)
Aug 07, 2020 9.730 10.10 9.730 9.940 51,700 +0.10(+1.02%)
Aug 06, 2020 9.780 9.860 9.780 9.840 10,755 +0.10(+1.03%)
Aug 05, 2020 9.600 9.780 9.500 9.740 22,197 +0.26(+2.74%)
Aug 04, 2020 9.560 9.560 9.410 9.480 27,057 -0.04(-0.42%)
Aug 03, 2020 9.500 9.560 9.470 9.520 27,068 +0.01(+0.11%)
Jul 31, 2020 9.510 9.520 9.400 9.510 57,000 +0.00(+0.00%)
Jul 30, 2020 9.490 9.560 9.470 9.510 34,720 -0.18(-1.86%)
Jul 29, 2020 9.560 9.770 9.350 9.690 26,886 +0.19(+2.00%)
Jul 28, 2020 9.960 10.14 9.210 9.500 57,206 -0.47(-4.71%)
Jul 27, 2020 10.00 10.21 9.820 9.970 144,469 -0.03(-0.30%)
Jul 24, 2020 10.05 10.24 9.880 10.00 19,600 -0.18(-1.77%)
Jul 23, 2020 10.02 10.24 9.930 10.18 370,330 +0.13(+1.29%)
Jul 22, 2020 10.10 10.24 9.920 10.05 17,349 -0.21(-2.05%)
Jul 21, 2020 9.840 10.34 9.770 10.26 22,135 +0.60(+6.21%)
Jul 20, 2020 9.790 10.00 9.590 9.660 17,151 -0.30(-3.01%)
Jul 17, 2020 10.03 10.23 9.920 9.960 14,600 -0.08(-0.80%)
Jul 16, 2020 10.13 10.19 9.910 10.04 61,824 -0.18(-1.76%)
Jul 15, 2020 10.06 10.44 9.850 10.22 38,945 +0.50(+5.14%)
Jul 14, 2020 9.510 9.780 9.500 9.720 14,482 +0.10(+1.04%)
Jul 13, 2020 9.830 9.830 9.506 9.620 12,847 -0.16(-1.64%)
Jul 10, 2020 9.340 9.800 9.340 9.780 15,900 +0.46(+4.94%)
Jul 09, 2020 9.600 9.970 9.300 9.320 34,502 -0.46(-4.70%)
Jul 08, 2020 9.550 9.830 9.350 9.780 34,220 +0.22(+2.30%)
Jul 07, 2020 9.850 9.940 9.560 9.560 40,669 -0.44(-4.40%)
Jul 06, 2020 10.44 10.44 9.960 10.00 15,330 -0.16(-1.57%)
Jul 02, 2020 10.52 10.67 10.09 10.16 18,600 -0.05(-0.49%)
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.