HBMD - Howard Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 201819.2019.6019.2019.5019.5017,400
Mar 26, 201819.4019.4519.1519.3019.3036,800
Mar 23, 201819.1019.4519.1019.1519.1533,300
Mar 22, 201819.5519.7019.1019.1019.10816,700
Mar 21, 201819.3019.6519.3019.5519.5518,600
Mar 20, 201819.3519.4019.2419.2519.2512,400
Mar 19, 201819.5019.6019.2519.4019.406,400
Mar 16, 201819.6019.8519.0519.5519.5544,200
Mar 15, 201819.5019.7019.1519.7019.7030,800
Mar 14, 201819.9519.9519.3519.5019.5017,400
Mar 13, 201820.1020.1019.7019.8019.8040,700
Mar 12, 201819.9020.0019.7020.0020.0012,600
Mar 09, 201819.6020.1519.1519.9019.9033,600
Mar 08, 201819.1519.8519.1519.5519.5516,000
Mar 07, 201818.7019.3018.5519.0019.00142,500
Mar 06, 201818.9019.2518.7019.0019.0013,700
Mar 05, 201818.4519.1018.0018.9018.9018,800
Mar 02, 201818.1019.1017.7018.5018.5011,400
Mar 01, 201818.0519.5817.9518.2518.2514,100
Feb 28, 201818.5519.0518.0018.0018.0023,500
Feb 27, 201818.6518.8518.3018.4518.4515,900
Feb 26, 201818.8018.8018.2518.6518.6511,800
Feb 23, 201818.8019.2518.3018.7518.7513,700
Feb 22, 201818.9019.2018.6518.7018.7014,300
Feb 21, 201818.8519.3818.7018.8518.8510,100
Feb 20, 201818.6519.1018.6518.7518.7511,800
Feb 16, 201819.0019.7518.5918.7518.7523,700
Feb 15, 201818.6019.4018.6019.0019.0028,800
Feb 14, 201818.1019.1518.1018.4518.4529,700
Feb 13, 201818.9519.0017.9018.1518.1555,500
Feb 12, 201819.1519.5218.6018.9518.9515,400
Feb 09, 201818.7519.5018.5019.0019.0022,100
Feb 08, 201819.0919.3018.7518.7518.7514,700
Feb 07, 201819.0520.8019.0519.3519.3510,900
Feb 06, 201819.1519.7518.3019.0519.0563,000
Feb 05, 201820.6520.7519.5019.5019.5024,500
Feb 02, 201820.9021.2520.7020.7020.708,200
Feb 01, 201821.0821.2521.0021.0521.0515,800
Jan 31, 201821.1521.2521.0021.0021.0012,900
Jan 30, 201820.9021.4020.9021.1021.1020,500
Jan 29, 201821.0521.4021.0521.0521.054,600
Jan 26, 201821.2521.3020.8521.1521.1525,900
Jan 25, 201821.2021.6521.1521.2521.2518,700
Jan 24, 201821.7521.7521.2021.2021.2015,600
Jan 23, 201821.7021.8521.5021.8021.8073,200
Jan 22, 201822.2522.3521.7321.9021.9035,000
Jan 19, 201822.5022.5522.4522.5022.5012,700
Jan 18, 201822.9823.2022.5022.6022.6016,800
Jan 17, 201822.8523.2022.2523.0023.0050,400
Jan 16, 201823.1023.4522.4522.6022.6012,700
Jan 12, 201823.1523.6022.7522.9522.9549,500
Jan 11, 201822.6523.2022.5623.1023.1020,300
Jan 10, 201822.7022.7022.3522.6522.659,700
Jan 09, 201822.6022.6022.3022.3522.352,400
Jan 08, 201822.3022.6522.1022.6022.6012,900
Jan 05, 201822.3022.5021.7022.3022.3017,700
Jan 04, 201822.0022.5022.0022.3022.308,200
Jan 03, 201821.8022.2021.5421.8021.8015,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...