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 (%)
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%)
Dec 02, 2019 16.69 16.69 16.21 16.43 16,135 -0.23(-1.38%)
Nov 29, 2019 16.57 16.66 16.57 16.66 2,600 +0.01(+0.06%)
Nov 27, 2019 16.84 16.85 16.58 16.65 8,700 -0.04(-0.24%)
Nov 26, 2019 16.95 16.95 16.65 16.69 13,862 -0.23(-1.36%)
Nov 25, 2019 16.75 17.00 16.73 16.92 20,334 +0.29(+1.74%)
Nov 22, 2019 16.59 16.83 16.39 16.63 13,300 +0.15(+0.91%)
Nov 21, 2019 16.74 16.74 16.31 16.48 18,890 -0.13(-0.78%)
Nov 20, 2019 16.90 17.02 16.42 16.61 56,930 -0.28(-1.66%)
Nov 19, 2019 16.37 17.45 16.37 16.89 93,741 +0.49(+2.99%)
Nov 18, 2019 16.61 16.61 16.11 16.40 27,547 -0.18(-1.09%)
Nov 15, 2019 16.73 16.97 16.47 16.58 9,300 -0.02(-0.12%)
Nov 14, 2019 16.77 16.99 16.51 16.60 20,761 -0.09(-0.54%)
Nov 13, 2019 16.43 16.92 16.28 16.69 29,299 +0.09(+0.54%)
Nov 12, 2019 16.50 16.95 16.45 16.60 17,817 +0.03(+0.18%)
Nov 11, 2019 16.09 16.69 15.95 16.57 13,873 +0.07(+0.42%)
Nov 08, 2019 16.42 16.73 16.42 16.50 12,500 +0.01(+0.06%)
Nov 07, 2019 16.54 16.84 16.30 16.49 32,908 -0.11(-0.66%)
Nov 06, 2019 16.82 16.90 16.43 16.60 32,982 -0.30(-1.78%)
Nov 05, 2019 16.75 17.11 16.50 16.90 84,785 +0.19(+1.14%)
Nov 04, 2019 17.01 17.01 16.65 16.71 19,025 -0.09(-0.54%)
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.