Howard Bancorp MD (NQ: HBMD )

24.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 25.00 25.00 24.17 24.18 21,281 -0.58(-2.34%)
Jan 18, 2022 25.14 25.36 24.73 24.76 72,579 -0.36(-1.43%)
Jan 14, 2022 25.12 0 +0.27(+1.09%)
Jan 13, 2022 24.74 24.98 24.74 24.85 8,990 +0.40(+1.64%)
Jan 12, 2022 24.60 24.60 24.26 24.45 31,207 -0.05(-0.20%)
Jan 11, 2022 24.49 24.57 24.15 24.50 26,729 +0.04(+0.16%)
Jan 10, 2022 24.70 24.71 24.15 24.46 81,826 -0.15(-0.61%)
Jan 07, 2022 24.20 24.68 24.20 24.61 55,769 +0.43(+1.78%)
Jan 06, 2022 23.13 24.25 23.12 24.18 90,889 +1.09(+4.72%)
Jan 05, 2022 23.25 23.47 23.05 23.09 92,901 -0.01(-0.04%)
Jan 04, 2022 22.24 23.31 22.24 23.10 56,756 +0.69(+3.08%)
Jan 03, 2022 22.08 22.67 22.08 22.41 27,130 +0.62(+2.85%)
Dec 31, 2021 21.97 22.01 21.75 21.79 11,739 -0.09(-0.41%)
Dec 30, 2021 21.92 22.11 21.86 21.88 18,486 +0.01(+0.05%)
Dec 29, 2021 21.82 21.91 21.80 21.87 9,292 +0.06(+0.28%)
Dec 28, 2021 21.87 21.95 21.69 21.81 46,589 +0.07(+0.32%)
Dec 27, 2021 21.49 21.79 21.31 21.74 103,339 +0.23(+1.07%)
Dec 23, 2021 21.28 21.65 21.28 21.51 100,628 +0.13(+0.61%)
Dec 22, 2021 21.10 21.40 21.10 21.38 11,581 +0.10(+0.47%)
Dec 21, 2021 20.64 21.30 20.64 21.28 17,079 +0.74(+3.60%)
Dec 20, 2021 20.33 20.56 20.13 20.54 23,076 -0.13(-0.63%)
Dec 17, 2021 21.38 21.38 20.62 20.67 161,832 -0.92(-4.26%)
Dec 16, 2021 21.70 22.06 21.47 21.59 37,281 +0.10(+0.47%)
Dec 15, 2021 21.21 21.61 21.07 21.49 23,019 +0.07(+0.33%)
Dec 14, 2021 21.42 21.62 21.07 21.42 83,368 +0.43(+2.05%)
Dec 13, 2021 21.41 21.71 20.99 20.99 32,661 -0.57(-2.64%)
Dec 10, 2021 21.67 21.79 21.37 21.56 66,688 +0.05(+0.23%)
Dec 09, 2021 21.33 21.70 21.31 21.51 45,021 -0.06(-0.28%)
Dec 08, 2021 21.34 21.71 21.27 21.57 126,617 +0.07(+0.33%)
Dec 07, 2021 21.78 21.83 21.34 21.50 46,001 -0.01(-0.05%)
Dec 06, 2021 20.92 21.81 20.92 21.51 49,227 +0.58(+2.77%)
Dec 03, 2021 21.05 21.28 20.75 20.93 151,812 -0.29(-1.37%)
Dec 02, 2021 20.45 21.31 20.43 21.22 54,188 +0.83(+4.07%)
Dec 01, 2021 21.01 20.39 20.39 52,482 -0.27(-1.31%)
Nov 30, 2021 20.87 21.09 20.37 20.66 22,522 -0.54(-2.55%)
Nov 29, 2021 21.50 21.55 21.15 21.20 27,038 +0.09(+0.43%)
Nov 26, 2021 21.63 21.63 20.78 21.11 39,122 -1.34(-5.97%)
Nov 24, 2021 22.45 22.49 22.31 22.45 11,926 -0.17(-0.75%)
Nov 23, 2021 22.47 22.62 22.41 22.62 30,964 +0.29(+1.30%)
Nov 22, 2021 22.01 22.47 22.01 22.33 27,623 +0.56(+2.57%)
Nov 19, 2021 21.71 21.89 21.47 21.77 45,772 -0.17(-0.77%)
Nov 18, 2021 22.10 22.02 21.87 21.94 59,001 -0.21(-0.95%)
Nov 17, 2021 22.13 22.18 21.75 22.15 41,608 -0.14(-0.63%)
Nov 16, 2021 22.51 22.51 22.25 22.29 60,606 -0.17(-0.76%)
Nov 15, 2021 22.41 22.57 22.33 22.46 84,150 +0.15(+0.67%)
Nov 12, 2021 22.33 22.33 22.08 22.31 57,029 -0.06(-0.27%)
Nov 11, 2021 22.15 22.48 22.15 22.37 34,514 +0.32(+1.45%)
Nov 10, 2021 21.93 22.05 104,386 +0.16(+0.73%)
Nov 09, 2021 21.98 21.98 21.68 21.89 33,611 -0.17(-0.77%)
Nov 08, 2021 22.06 22.18 21.93 22.06 37,073 +0.04(+0.18%)
Nov 05, 2021 21.92 22.29 21.85 22.02 141,920 +0.29(+1.33%)
Nov 04, 2021 22.23 22.23 21.54 21.73 124,678 -0.51(-2.29%)
Nov 03, 2021 21.52 22.40 21.29 22.24 84,468 +0.66(+3.06%)
Nov 02, 2021 21.55 21.64 21.38 21.58 203,206 +0.02(+0.09%)
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.