HBMD - Howard Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201815.9615.9615.3015.3415.3441,500
Oct 16, 201815.2716.4015.1215.4515.4537,900
Oct 15, 201815.1715.4514.8415.1815.1838,900
Oct 12, 201815.7415.9514.7015.1515.1545,200
Oct 11, 201816.1318.0515.5115.5115.5154,600
Oct 10, 201816.8517.6816.0616.2016.2037,500
Oct 09, 201816.8617.1216.8116.8616.8623,900
Oct 08, 201819.5219.5216.6316.9116.9124,100
Oct 05, 201816.9117.1716.7316.8816.8812,400
Oct 04, 201817.1117.1916.7616.8416.8413,800
Oct 03, 201816.4217.3316.3417.1717.1724,900
Oct 02, 201817.0917.0916.4216.8216.8213,600
Oct 01, 201817.7417.9017.0117.0417.0420,600
Sep 28, 201817.7517.8016.5417.7017.7011,100
Sep 27, 201817.0017.8517.0017.7517.7539,700
Sep 26, 201817.2517.6516.5017.0017.0056,700
Sep 25, 201817.3017.8817.1517.2517.2532,600
Sep 24, 201818.1518.2017.1517.3017.3046,700
Sep 21, 201819.0519.4017.5018.0018.00157,200
Sep 20, 201818.8019.5018.7519.2019.2065,400
Sep 19, 201818.5018.7518.5018.7518.7549,300
Sep 18, 201818.5518.6518.4018.5518.5534,700
Sep 17, 201818.5518.7018.3518.5518.5530,200
Sep 14, 201818.4518.5518.3018.5018.5031,100
Sep 13, 201818.5018.6018.2018.5018.5034,900
Sep 12, 201818.6518.6518.3018.4518.4538,600
Sep 11, 201817.8518.5017.8518.4018.4037,700
Sep 10, 201817.9518.1017.7518.0518.0559,900
Sep 07, 201817.5517.9017.4017.8517.8511,500
Sep 06, 201817.6517.7017.2517.4017.4020,200
Sep 05, 201817.6017.7017.3517.7017.7011,400
Sep 04, 201817.5017.6517.2017.5517.5516,900
Aug 31, 201817.2017.5017.2017.4517.458,200
Aug 30, 201817.2517.3017.1017.2017.2010,200
Aug 29, 201816.9017.3516.9017.3517.3510,800
Aug 28, 201817.1017.2016.8016.9016.9014,500
Aug 27, 201817.0517.3516.9017.0517.0517,400
Aug 24, 201816.7017.0516.5017.0517.0529,400
Aug 23, 201817.2017.2016.5516.7016.7030,800
Aug 22, 201817.2017.2017.0517.2017.2021,200
Aug 21, 201816.9017.3016.8517.2017.2016,300
Aug 20, 201817.1517.1816.6516.8516.8516,000
Aug 17, 201816.4517.3516.4517.0517.0541,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...