Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harbor Custom Development Inc (NQ: HCDI )

0.1990 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 20, 2023 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, 2023 2.650 2.660 2.460 2.550 92,700 -0.08(-3.04%)
Jul 28, 2023 2.600 2.679 2.551 2.630 56,164 +0.03(+1.15%)
Jul 27, 2023 2.780 2.830 2.580 2.600 86,840 -0.15(-5.45%)
Jul 26, 2023 2.780 2.889 2.720 2.750 89,816 -0.08(-2.83%)
Jul 25, 2023 2.600 2.920 2.600 2.830 210,405 +0.15(+5.60%)
Jul 24, 2023 2.610 2.750 2.550 2.680 149,467 +0.03(+1.13%)
Jul 21, 2023 2.810 2.810 2.560 2.650 223,542 -0.14(-5.02%)
Jul 20, 2023 2.760 2.830 2.620 2.790 172,493 +0.06(+2.20%)
Jul 19, 2023 2.510 2.790 2.460 2.730 335,280 +0.21(+8.33%)
Jul 18, 2023 2.550 2.580 2.450 2.520 203,639 -0.06(-2.33%)
Jul 17, 2023 2.710 2.730 2.440 2.580 370,285 -0.15(-5.49%)
Jul 14, 2023 2.880 2.950 2.680 2.730 533,579 -0.30(-9.90%)
Jul 13, 2023 2.890 3.200 2.650 3.030 1,361,038 +0.04(+1.33%)
Jul 12, 2023 2.900 3.400 2.420 2.990 3,832,586 +0.27(+9.93%)
Jul 11, 2023 2.780 2.880 2.600 2.720 154,434 +0.03(+1.12%)
Jul 10, 2023 2.770 2.860 2.690 2.690 60,511 -0.06(-2.06%)
Jul 07, 2023 2.740 2.775 2.620 2.747 105,424 -0.04(-1.56%)
Jul 06, 2023 2.750 3.040 2.680 2.790 354,110 -0.01(-0.36%)
Jul 05, 2023 2.930 3.040 2.800 2.800 111,188 -0.23(-7.59%)
Jul 03, 2023 2.940 3.050 2.853 3.030 16,293 +0.01(+0.33%)
Jun 30, 2023 3.050 3.050 2.920 3.020 23,304 +0.09(+3.07%)
Jun 29, 2023 2.730 3.060 2.725 2.930 82,068 +0.19(+6.93%)
Jun 28, 2023 2.830 2.830 2.690 2.740 42,735 -0.09(-3.18%)
Jun 27, 2023 2.970 3.029 2.720 2.830 138,109 -0.25(-8.12%)
Jun 26, 2023 3.210 3.260 3.020 3.080 74,557 -0.13(-4.05%)
Jun 23, 2023 3.190 3.250 3.140 3.210 35,549 -0.04(-1.23%)
Jun 22, 2023 3.210 3.360 3.150 3.250 56,587 +0.02(+0.62%)
Jun 21, 2023 3.350 3.430 3.140 3.230 93,292 -0.14(-4.15%)
Jun 20, 2023 3.430 3.770 3.300 3.370 225,872 -0.05(-1.46%)
Jun 16, 2023 3.420 3.480 3.300 3.420 106,730 -0.04(-1.16%)
Jun 15, 2023 3.780 3.780 3.330 3.460 147,729 -0.27(-7.24%)
Jun 14, 2023 3.790 3.900 3.675 3.730 322,455 -0.02(-0.53%)
Jun 13, 2023 3.740 3.890 3.690 3.750 100,760 +0.02(+0.54%)
Jun 12, 2023 3.670 3.750 3.583 3.730 36,165 +0.10(+2.64%)
Jun 09, 2023 3.650 3.800 3.520 3.634 90,854 -0.11(-2.83%)
Jun 08, 2023 3.780 3.918 3.600 3.740 93,453 -0.04(-1.06%)
Jun 07, 2023 3.830 3.930 3.750 3.780 48,107 -0.09(-2.33%)
Jun 06, 2023 3.760 4.020 3.730 3.870 98,268 +0.13(+3.48%)
Jun 05, 2023 3.830 4.000 3.700 3.740 148,021 -0.20(-5.08%)
Jun 02, 2023 3.800 4.200 3.800 3.940 586,391 +0.05(+1.29%)
Jun 01, 2023 3.800 3.990 3.700 3.890 81,516 +0.04(+1.04%)
May 31, 2023 3.870 3.947 3.650 3.850 73,044 +0.01(+0.26%)
May 30, 2023 3.840 4.100 3.770 3.840 83,633 -0.12(-3.03%)
May 26, 2023 3.740 4.110 3.550 3.960 412,395 +0.22(+5.88%)
May 25, 2023 3.810 4.050 3.740 3.740 104,110 -0.07(-1.84%)
May 24, 2023 4.230 4.230 3.800 3.810 141,939 -0.16(-4.03%)
May 23, 2023 3.900 4.100 3.900 3.970 70,992 +0.07(+1.79%)
May 22, 2023 3.990 4.153 3.690 3.900 103,723 -0.09(-2.26%)
May 19, 2023 4.240 4.300 3.920 3.990 171,593 -0.27(-6.34%)
May 18, 2023 4.340 4.590 4.210 4.260 173,553 -0.12(-2.74%)
May 17, 2023 4.760 4.790 4.250 4.380 362,962 -0.33(-7.01%)
May 16, 2023 4.800 5.035 4.600 4.710 685,723 -0.29(-5.80%)
May 15, 2023 6.400 10.89 4.760 5.000 2,553,821 -1.00(-16.67%)
May 12, 2023 8.850 8.850 5.155 6.000 507,804 -2.72(-31.19%)
May 11, 2023 7.650 10.13 7.220 8.720 2,086,652 +0.13(+1.51%)
May 10, 2023 4.750 15.85 4.750 8.590 17,635,722 +3.80(+79.33%)
May 09, 2023 4.960 5.100 4.640 4.790 118,007 -0.35(-6.81%)
May 08, 2023 5.320 5.980 4.910 5.140 229,857 -0.23(-4.28%)
May 05, 2023 6.170 6.970 5.100 5.370 248,121 -1.99(-27.04%)
May 04, 2023 5.700 8.920 5.600 7.360 1,644,358 -0.25(-3.29%)
May 03, 2023 4.180 13.96 3.740 7.610 3,998,939 +3.61(+90.25%)
May 02, 2023 3.740 4.600 3.310 4.000 103,716 +0.10(+2.56%)
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.