HBMD - Howard Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201816.4516.7016.4516.6016.601,634
Aug 16, 201816.6516.9516.5016.5516.5522,800
Aug 15, 201816.6516.7016.4016.5016.5020,400
Aug 14, 201816.7016.8016.4016.6516.6531,900
Aug 13, 201816.1516.8016.1016.6516.6540,400
Aug 10, 201816.5016.7516.1016.1516.1523,300
Aug 09, 201816.6517.0016.4516.5516.5530,000
Aug 08, 201816.4516.7516.3016.6016.6020,500
Aug 07, 201816.3016.6016.2516.4016.409,000
Aug 06, 201816.5016.5516.2016.2516.2518,000
Aug 03, 201816.3016.7316.1516.4516.4556,900
Aug 02, 201816.0516.4515.7016.3016.3034,600
Aug 01, 201816.2516.6016.1016.1016.1027,000
Jul 31, 201816.5016.5015.8016.1016.1048,200
Jul 30, 201817.2017.2016.5216.6016.6046,500
Jul 27, 201817.5517.5517.1517.3517.3521,300
Jul 26, 201817.7518.0517.4017.5017.5026,500
Jul 25, 201818.0018.0517.7517.9017.9015,800
Jul 24, 201817.9018.0017.6418.0018.0029,600
Jul 23, 201817.7518.0017.6517.8017.8019,600
Jul 20, 201817.5017.7517.5017.7517.7528,800
Jul 19, 201817.4517.7517.2517.5017.5020,900
Jul 18, 201817.2517.7017.2017.4517.4548,500
Jul 17, 201817.4517.7017.2517.3517.3518,600
Jul 16, 201817.4517.6017.2517.4517.4530,300
Jul 13, 201817.5017.8017.4017.5017.5029,200
Jul 12, 201817.8017.8517.3017.5017.5043,200
Jul 11, 201817.8018.1017.7017.8017.8033,700
Jul 10, 201818.2518.2717.8018.0018.0077,800
Jul 09, 201818.2518.5518.2018.4518.4529,800
Jul 06, 201818.1018.4018.1018.2018.2017,600
Jul 05, 201818.2518.4518.0518.1518.1538,500
Jul 03, 201818.4019.0018.1018.2018.2028,500
Jul 02, 201817.9018.4517.9018.3518.3527,100
Jun 29, 201818.3518.3517.9018.0018.0066,600
Jun 28, 201818.5518.6518.0618.2518.2539,500
Jun 27, 201819.1019.3018.6018.6018.6052,700
Jun 26, 201819.4519.5519.0519.1519.1572,300
Jun 25, 201819.1019.5019.1019.4519.4555,000
Jun 22, 201819.1019.3518.7519.2519.25503,900
Jun 21, 201819.0019.5018.8319.0519.0573,200
Jun 20, 201819.2519.5518.9519.1019.1059,600
Jun 19, 201818.4519.6518.3519.2519.25279,100
Jun 18, 201818.5019.1318.4018.5018.50193,900
Jun 15, 201818.0018.6517.9018.5518.55113,600
Jun 14, 201818.2018.3517.9518.0018.00100,600
Jun 13, 201818.2518.3517.6018.1018.1099,700
Jun 12, 201818.5018.5818.1818.2518.2599,000
Jun 11, 201818.3018.7518.3018.5018.5073,000
Jun 08, 201817.9018.4517.9018.2518.2567,400
Jun 07, 201818.2518.4517.6018.0018.00188,900
Jun 06, 201818.1518.4518.0518.2518.2533,000
Jun 05, 201818.0018.3517.8518.1518.1528,700
Jun 04, 201817.4518.2517.4517.9517.9542,600
Jun 01, 201817.5517.7017.3517.5017.5032,100
May 31, 201817.8517.8517.0017.3017.3021,700
May 30, 201817.5517.8517.2517.4017.4026,400
May 29, 201817.7518.0017.3817.5517.5541,500
May 25, 201818.4518.5518.0518.1518.1530,900
May 24, 201818.3518.8518.2718.5518.5519,900
May 23, 201818.5018.9517.1518.4018.4045,500
May 22, 201818.7518.7518.3018.6018.6024,500
May 21, 201818.2519.2518.2518.7518.7549,700
May 18, 201818.1018.4517.9018.2018.20439,100
May 17, 201817.9018.0517.6017.9517.95453,300
May 16, 201817.5518.1517.4517.9517.9548,300
May 15, 201817.5517.6517.3017.6517.6520,200
May 14, 201817.8517.8517.0017.5517.5515,000
May 11, 201817.9517.9517.7517.8517.859,100
May 10, 201818.0018.0517.8517.9017.9011,300
May 09, 201817.9518.3017.8018.0018.0083,900
May 08, 201817.6518.0017.6018.0018.0019,600
May 07, 201817.9018.1017.6017.7517.7522,500
May 04, 201817.4017.9016.7517.8017.8018,100
May 03, 201818.0018.0017.4517.5517.5513,400
May 02, 201818.0518.5017.3518.1018.1037,000
May 01, 201819.0019.2517.8018.0518.0536,700
Apr 30, 201819.2519.2518.9519.0019.0010,900
Apr 27, 201819.2519.2519.1019.2519.257,100
Apr 26, 201819.1519.2519.0019.2519.2524,900
Apr 25, 201819.2519.2518.6519.1019.1011,200
Apr 24, 201819.2519.2518.8519.2019.20248,300
Apr 23, 201819.0019.2519.0019.2519.259,100
Apr 20, 201819.2519.2519.0019.1519.158,400
Apr 19, 201819.2019.2518.9019.2519.255,600
Apr 18, 201819.2019.2519.0019.2019.2014,200
Apr 17, 201819.2519.2519.0519.2019.208,800
Apr 16, 201819.0519.2519.0519.2519.259,600
Apr 13, 201819.2019.2018.6018.8518.8543,700
Apr 12, 201818.9519.3518.9519.1019.107,700
Apr 11, 201818.8519.2518.6518.8018.807,700
Apr 10, 201818.7519.2518.6018.9018.909,100
Apr 09, 201818.6118.7018.5018.6018.609,500
Apr 06, 201819.0519.5518.5018.8018.8020,400
Apr 05, 201819.0519.4519.0519.2019.2015,500
Apr 04, 201820.0020.0018.9519.2519.2511,600
Apr 03, 201818.9019.2018.3018.7018.7017,100
Apr 02, 201819.8019.8018.5518.7018.7015,000
Mar 29, 201819.7519.9519.6019.8019.8020,600
Mar 28, 201819.5520.1019.5219.6519.6517,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...