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 (%)
Jul 31, 2019 15.04 15.15 14.83 14.89 28,594 -0.18(-1.19%)
Jul 30, 2019 15.10 15.15 14.88 15.07 68,048 +0.04(+0.27%)
Jul 29, 2019 14.56 15.18 14.56 15.03 13,618 +0.33(+2.24%)
Jul 26, 2019 14.51 15.10 14.51 14.70 39,600 +0.19(+1.31%)
Jul 25, 2019 14.22 14.91 14.22 14.51 70,846 +0.04(+0.28%)
Jul 24, 2019 14.12 15.04 14.12 14.47 40,014 +0.40(+2.84%)
Jul 23, 2019 14.30 14.30 14.03 14.07 5,872 -0.27(-1.88%)
Jul 22, 2019 14.39 15.20 14.02 14.34 6,639 -0.12(-0.83%)
Jul 19, 2019 14.39 14.96 13.83 14.46 15,300 -0.02(-0.14%)
Jul 18, 2019 14.71 14.73 14.18 14.48 16,716 -0.19(-1.30%)
Jul 17, 2019 14.92 15.05 14.67 14.67 5,228 -0.16(-1.08%)
Jul 16, 2019 14.97 14.97 14.65 14.83 6,888 +0.08(+0.54%)
Jul 15, 2019 15.18 15.18 14.61 14.75 4,064 -0.15(-1.01%)
Jul 12, 2019 14.80 15.21 14.70 14.90 16,700 +0.22(+1.50%)
Jul 11, 2019 14.71 14.93 14.60 14.68 7,848 -0.20(-1.34%)
Jul 10, 2019 15.00 15.00 14.58 14.88 8,542 +0.08(+0.54%)
Jul 09, 2019 14.76 14.99 14.55 14.80 10,978 +0.00(+0.00%)
Jul 08, 2019 15.09 15.09 14.54 14.80 3,038 -0.40(-2.63%)
Jul 05, 2019 14.80 15.36 14.80 15.20 6,600 +0.08(+0.53%)
Jul 03, 2019 14.80 15.29 14.80 15.12 4,500 -0.07(-0.46%)
Jul 02, 2019 15.37 15.49 15.01 15.19 7,590 -0.29(-1.87%)
Jul 01, 2019 15.17 15.50 14.93 15.48 23,101 +0.31(+2.04%)
Jun 28, 2019 14.88 15.24 14.65 15.17 153,100 +0.34(+2.29%)
Jun 27, 2019 14.39 14.83 14.21 14.83 21,411 +0.37(+2.56%)
Jun 26, 2019 13.85 14.46 13.85 14.46 10,720 +0.34(+2.41%)
Jun 25, 2019 13.74 14.20 13.74 14.12 8,281 +0.08(+0.57%)
Jun 24, 2019 13.85 14.09 13.80 14.04 10,068 +0.15(+1.08%)
Jun 21, 2019 13.75 14.10 13.59 13.89 80,600 +0.04(+0.29%)
Jun 20, 2019 13.95 13.95 13.73 13.85 5,843 -0.06(-0.43%)
Jun 19, 2019 13.73 14.02 13.73 13.91 12,032 +0.02(+0.14%)
Jun 18, 2019 13.63 14.00 13.63 13.89 5,196 +0.12(+0.87%)
Jun 17, 2019 13.95 14.04 13.50 13.77 19,232 -0.30(-2.13%)
Jun 14, 2019 13.81 14.10 13.79 14.07 5,700 +0.05(+0.36%)
Jun 13, 2019 13.77 14.13 13.77 14.02 4,309 +0.09(+0.65%)
Jun 12, 2019 13.61 14.13 13.61 13.93 10,783 +0.19(+1.38%)
Jun 11, 2019 13.56 13.75 13.56 13.74 8,153 +0.17(+1.25%)
Jun 10, 2019 13.49 13.89 13.13 13.57 9,913 +0.02(+0.15%)
Jun 07, 2019 13.56 14.03 13.27 13.55 12,800 -0.22(-1.60%)
Jun 06, 2019 14.00 14.00 13.61 13.77 3,896 +0.08(+0.58%)
Jun 05, 2019 13.73 13.95 13.53 13.69 10,953 -0.09(-0.65%)
Jun 04, 2019 13.60 13.82 13.54 13.78 9,343 +0.11(+0.80%)
Jun 03, 2019 13.59 13.79 13.59 13.67 16,805 -0.23(-1.65%)
May 31, 2019 13.68 14.19 13.68 13.90 4,400 +0.07(+0.51%)
May 30, 2019 13.51 14.08 13.51 13.83 11,389 +0.02(+0.14%)
May 29, 2019 13.79 13.98 13.54 13.81 5,612 -0.11(-0.79%)
May 28, 2019 13.88 14.34 13.88 13.92 5,383 -0.05(-0.36%)
May 24, 2019 14.23 14.23 13.76 13.97 14,000 -0.18(-1.27%)
May 23, 2019 14.18 14.37 14.05 14.15 12,594 -0.11(-0.77%)
May 22, 2019 14.36 14.74 14.10 14.26 22,910 -0.27(-1.86%)
May 21, 2019 14.32 14.69 14.10 14.53 26,050 +0.08(+0.55%)
May 20, 2019 14.27 14.79 14.20 14.45 22,390 -0.15(-1.03%)
May 17, 2019 14.59 14.85 14.05 14.60 30,700 -0.13(-0.88%)
May 16, 2019 14.83 14.93 14.38 14.73 25,652 +0.05(+0.34%)
May 15, 2019 14.25 14.74 14.16 14.68 6,724 +0.27(+1.87%)
May 14, 2019 14.65 14.65 14.28 14.41 9,690 -0.19(-1.30%)
May 13, 2019 14.69 14.95 14.60 14.60 18,652 -0.48(-3.18%)
May 10, 2019 14.89 15.11 14.89 15.08 3,900 +0.05(+0.33%)
May 09, 2019 14.79 15.12 14.79 15.03 8,357 -0.05(-0.33%)
May 08, 2019 14.90 15.15 14.85 15.08 6,701 +0.08(+0.53%)
May 07, 2019 14.67 15.05 14.67 15.00 12,757 +0.01(+0.07%)
May 06, 2019 15.15 15.15 14.98 14.99 5,679 -0.09(-0.60%)
May 03, 2019 14.88 15.08 14.68 15.08 38,900 +0.17(+1.14%)
May 02, 2019 14.93 15.17 14.83 14.91 14,517 +0.00(+0.00%)
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.