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 (%)
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%)
Mar 02, 2020 15.89 16.29 15.40 16.29 15,765 +0.54(+3.43%)
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%)
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.