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 (%)
Feb 28, 2020 15.80 16.00 15.05 15.75 41,600 -0.39(-2.42%)
Feb 27, 2020 16.44 16.65 16.12 16.14 15,769 -0.78(-4.61%)
Feb 26, 2020 16.97 17.18 16.70 16.92 14,845 -0.05(-0.29%)
Feb 25, 2020 17.61 17.61 16.74 16.97 14,444 -0.49(-2.81%)
Feb 24, 2020 17.96 17.96 17.45 17.46 18,917 -0.76(-4.17%)
Feb 21, 2020 18.31 18.34 18.05 18.22 31,300 -0.04(-0.22%)
Feb 20, 2020 18.10 18.43 18.10 18.26 183,463 +0.13(+0.72%)
Feb 19, 2020 17.98 18.45 17.98 18.13 31,132 +0.13(+0.72%)
Feb 18, 2020 17.65 18.00 17.61 18.00 20,335 -0.06(-0.33%)
Feb 14, 2020 18.53 18.87 17.94 18.06 33,300 -0.36(-1.95%)
Feb 13, 2020 18.16 18.46 18.16 18.42 16,597 +0.26(+1.43%)
Feb 12, 2020 18.26 18.26 17.89 18.16 45,238 +0.07(+0.39%)
Feb 11, 2020 17.87 18.27 17.87 18.09 98,050 +0.36(+2.03%)
Feb 10, 2020 17.26 17.75 17.26 17.73 21,582 +0.39(+2.25%)
Feb 07, 2020 17.43 17.43 17.19 17.34 33,000 +0.01(+0.06%)
Feb 06, 2020 17.41 17.47 17.28 17.33 40,099 +0.04(+0.23%)
Feb 05, 2020 17.09 17.29 16.95 17.29 21,881 +0.33(+1.95%)
Feb 04, 2020 17.10 17.18 16.93 16.96 54,786 -0.07(-0.41%)
Feb 03, 2020 16.98 17.08 16.89 17.03 21,512 +0.14(+0.83%)
Jan 31, 2020 17.62 17.62 16.86 16.89 30,800 -0.74(-4.20%)
Jan 30, 2020 17.65 17.75 17.60 17.63 34,181 -0.13(-0.73%)
Jan 29, 2020 17.45 17.99 17.45 17.76 64,635 +0.11(+0.62%)
Jan 28, 2020 17.74 17.74 17.58 17.65 22,895 -0.08(-0.45%)
Jan 27, 2020 17.35 18.06 17.35 17.73 38,776 +0.10(+0.57%)
Jan 24, 2020 17.69 17.76 17.47 17.63 44,800 +0.04(+0.23%)
Jan 23, 2020 18.19 18.20 17.58 17.59 96,683 -0.52(-2.87%)
Jan 22, 2020 18.04 18.25 17.91 18.11 63,607 +0.06(+0.33%)
Jan 21, 2020 17.23 18.32 16.91 18.05 62,860 +1.24(+7.38%)
Jan 17, 2020 17.31 17.31 16.77 16.81 29,500 -0.37(-2.15%)
Jan 16, 2020 17.27 17.35 16.97 17.18 34,555 +0.12(+0.70%)
Jan 15, 2020 17.03 17.34 16.93 17.06 51,392 +0.04(+0.24%)
Jan 14, 2020 17.00 17.25 16.83 17.02 34,269 -0.03(-0.18%)
Jan 13, 2020 16.85 17.19 16.85 17.05 17,875 +0.14(+0.83%)
Jan 10, 2020 16.97 17.11 16.83 16.91 27,500 -0.05(-0.29%)
Jan 09, 2020 16.83 16.99 16.66 16.96 40,416 +0.13(+0.77%)
Jan 08, 2020 16.86 16.99 16.72 16.83 21,061 -0.02(-0.12%)
Jan 07, 2020 16.83 17.09 16.57 16.85 27,844 -0.02(-0.12%)
Jan 06, 2020 16.65 17.13 16.57 16.87 28,768 +0.20(+1.20%)
Jan 03, 2020 16.73 17.00 16.21 16.67 17,100 -0.28(-1.65%)
Jan 02, 2020 17.02 17.19 16.67 16.95 26,108 +0.07(+0.41%)
Dec 31, 2019 17.06 17.09 16.59 16.88 14,500 -0.10(-0.59%)
Dec 30, 2019 17.41 17.45 16.95 16.98 22,614 -0.27(-1.57%)
Dec 27, 2019 17.11 17.25 16.99 17.25 10,000 -0.01(-0.06%)
Dec 26, 2019 17.55 17.57 17.14 17.26 4,200 -0.19(-1.09%)
Dec 24, 2019 17.39 17.47 17.29 17.45 2,500 +0.29(+1.69%)
Dec 23, 2019 17.40 17.48 16.86 17.16 12,794 -0.29(-1.66%)
Dec 20, 2019 17.30 17.50 17.30 17.45 70,000 +0.07(+0.40%)
Dec 19, 2019 17.41 17.55 17.22 17.38 17,406 +0.08(+0.46%)
Dec 18, 2019 17.40 17.42 17.04 17.30 31,260 +0.01(+0.06%)
Dec 17, 2019 16.96 17.53 16.84 17.29 25,432 +0.30(+1.77%)
Dec 16, 2019 17.00 17.27 16.92 16.99 19,665 +0.10(+0.59%)
Dec 13, 2019 16.75 17.01 16.75 16.89 9,200 +0.02(+0.12%)
Dec 12, 2019 16.87 17.03 16.61 16.87 22,634 -0.08(-0.47%)
Dec 11, 2019 17.20 17.20 16.87 16.95 16,384 -0.14(-0.82%)
Dec 10, 2019 16.85 17.09 16.58 17.09 44,808 +0.36(+2.15%)
Dec 09, 2019 16.90 16.90 16.70 16.73 16,868 -0.08(-0.48%)
Dec 06, 2019 16.47 17.20 16.41 16.81 35,900 +0.47(+2.88%)
Dec 05, 2019 16.31 16.44 16.18 16.34 7,276 +0.13(+0.80%)
Dec 04, 2019 16.33 16.42 16.10 16.21 18,216 -0.08(-0.49%)
Dec 03, 2019 16.28 16.43 16.04 16.29 11,788 -0.14(-0.85%)
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.