HBMD - Howard Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201914.9915.9914.9915.3015.3014,800
Jan 17, 201915.6715.7614.9314.9714.9737,700
Jan 16, 201915.4116.0514.9815.8715.87102,600
Jan 15, 201915.5015.5515.1615.4015.409,800
Jan 14, 201914.6515.6514.5015.4015.4011,300
Jan 11, 201914.9415.2614.6114.6814.6814,200
Jan 10, 201914.9115.8414.9115.0515.054,600
Jan 09, 201915.0715.6814.9615.1015.108,200
Jan 08, 201915.7515.7515.1715.3615.369,100
Jan 07, 201915.2815.9915.2715.7415.7415,100
Jan 04, 201914.6015.5014.6015.4515.4518,500
Jan 03, 201914.6514.7813.8714.5014.5012,700
Jan 02, 201914.1914.3513.9514.3514.3514,000
Dec 31, 201814.4915.2013.8214.3014.3024,600
Dec 28, 201814.3114.5213.7514.4014.4013,700
Dec 27, 201814.6415.1614.0514.2114.2141,600
Dec 26, 201814.3415.1414.0114.9114.9121,300
Dec 24, 201814.4214.4613.7014.2514.258,200
Dec 21, 201814.0014.7413.6414.6514.6551,800
Dec 20, 201814.0514.1813.6214.0114.0123,200
Dec 19, 201814.0314.1813.2713.9513.9512,900
Dec 18, 201813.8814.1813.7413.9413.9429,000
Dec 17, 201813.7514.1413.6113.7213.7222,600
Dec 14, 201813.8914.1013.4213.7513.7518,000
Dec 13, 201814.2514.4413.8714.0014.0016,900
Dec 12, 201814.3615.4713.8314.1014.1019,400
Dec 11, 201814.1414.5513.5314.1814.186,300
Dec 10, 201813.9114.3013.5313.9813.989,100
Dec 07, 201814.8514.8513.4914.0414.0415,400
Dec 06, 201815.4815.5614.2514.8914.899,200
Dec 04, 201816.0016.2615.4615.6515.6517,800
Dec 03, 201816.1816.1815.9916.1416.146,800
Nov 30, 201815.5016.0015.1615.9015.9036,300
Nov 29, 201815.4315.7514.5015.4915.4918,200
Nov 28, 201814.9215.5514.6815.4615.46106,400
Nov 27, 201814.9414.9814.5914.9014.904,600
Nov 26, 201815.0715.0714.6315.0015.0013,200
Nov 23, 201814.8715.0014.5115.0015.004,600
Nov 21, 201815.0015.0714.6115.0015.0023,500
Nov 20, 201815.0015.0814.2615.0015.0048,100
Nov 19, 201815.7015.8414.8815.1415.1419,500
Nov 16, 201815.5115.7315.3515.7115.7115,400
Nov 15, 201815.3315.6515.3315.6415.6410,700
Nov 14, 201815.6515.6515.2815.3915.3911,300
Nov 13, 201815.2515.7815.0815.3915.3935,200
Nov 12, 201815.4315.5515.2015.2115.217,900
Nov 09, 201815.8915.8915.0915.4815.488,800
Nov 08, 201815.6415.9615.0815.8915.896,900
Nov 07, 201815.5415.8315.5415.8315.838,600
Nov 06, 201815.5015.6715.1115.5315.5397,700
Nov 05, 201815.4515.9415.4115.4815.488,800
Nov 02, 201815.6315.9515.4215.4815.4837,900
Nov 01, 201815.9515.9515.6315.6315.639,800
Oct 31, 201815.8516.2514.2615.9115.91104,300
Oct 30, 201815.7415.8915.1815.7215.7212,700
Oct 29, 201815.7116.1115.5215.7515.7517,400
Oct 26, 201815.0116.0315.0115.5215.5227,500
Oct 25, 201814.0115.5013.8215.3115.3115,900
Oct 24, 201814.6414.9913.7314.1214.12116,500
Oct 23, 201814.6615.5914.6415.0515.053,400
Oct 22, 201814.9415.0714.4814.8714.876,100
Oct 19, 201814.9215.4514.8014.8714.8727,200
Oct 18, 201815.2515.8014.9215.0115.0121,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...