U.S. markets closed

Harbor Custom Development, Inc. (HCDI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.2700-0.0500 (-1.51%)
At close: 4:00PM EDT

3.2200 -0.05 (-1.53%)
After hours: 7:45PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 20213.32003.38003.23003.27003.2700210,640
May 04, 20213.31003.37003.21003.32003.3200330,600
May 03, 20213.41003.41003.21003.36003.3600309,400
Apr 30, 20213.39003.47003.34003.36003.3600329,100
Apr 29, 20213.52003.54003.35103.41003.4100385,300
Apr 28, 20213.58003.59603.43003.49003.4900333,100
Apr 27, 20213.43003.58003.33003.56003.5600981,900
Apr 26, 20213.39003.52003.29103.38003.3800451,300
Apr 23, 20213.09003.40003.06803.39003.3900849,300
Apr 22, 20213.08003.11002.95003.11003.1100275,600
Apr 21, 20213.03003.12202.98003.07003.0700258,400
Apr 20, 20213.15003.19002.90003.02003.0200430,300
Apr 19, 20213.08003.16003.04003.13003.1300248,100
Apr 16, 20213.05003.14802.99003.10003.1000338,400
Apr 15, 20213.06003.11002.95003.05003.0500318,600
Apr 14, 20213.10003.20003.02503.03003.0300179,400
Apr 13, 20213.13003.20003.03003.14003.1400208,000
Apr 12, 20213.22003.25003.08003.13003.1300286,500
Apr 09, 20213.27003.32003.23003.27003.2700192,100
Apr 08, 20213.33003.52003.24003.32003.3200469,500
Apr 07, 20213.49003.49003.25003.28003.2800382,300
Apr 06, 20213.54003.57003.38003.47003.4700376,500
Apr 05, 20213.43003.66003.35103.60003.60001,795,200
Apr 01, 20213.28003.43003.22003.40003.4000620,000
Mar 31, 20213.19003.22003.12003.17003.1700201,500
Mar 30, 20213.09003.15503.06003.15003.1500168,100
Mar 29, 20213.14003.21003.08003.09003.0900281,200
Mar 26, 20213.33003.48003.11003.21003.21002,410,700
Mar 25, 20212.99003.24002.92003.18003.1800694,400
Mar 24, 20213.15703.20303.01003.04003.0400376,200
Mar 23, 20213.39003.40003.01003.11003.1100562,900
Mar 22, 20213.36003.45003.26003.32003.3200393,700
Mar 19, 20213.45003.50003.25003.25003.2500528,200
Mar 18, 20213.50003.60003.34003.38003.3800834,200
Mar 17, 20213.26003.55003.21003.50003.5000452,900
Mar 16, 20213.40003.56003.33003.34003.3400504,500
Mar 15, 20213.40003.44003.31003.41003.4100458,600
Mar 12, 20213.29003.32003.22903.28003.2800288,500
Mar 11, 20213.22003.34003.15003.33003.3300913,200
Mar 10, 20213.18003.28003.12003.19003.1900814,600
Mar 09, 20212.95003.12002.95003.08003.0800408,600
Mar 08, 20213.07003.10002.88002.90002.9000398,100
Mar 05, 20213.03003.03002.62002.97002.97001,020,300
Mar 04, 20213.02003.15002.81002.96002.96001,174,700
Mar 03, 20213.20003.22003.03003.06003.0600853,200
Mar 02, 20213.12003.23003.12003.17003.1700381,700
Mar 01, 20213.14003.19403.10003.12003.1200466,800
Feb 26, 20213.22003.25002.87003.15003.15001,720,000
Feb 25, 20213.42003.46003.17003.24003.2400787,500
Feb 24, 20213.42003.58003.40003.51003.5100455,200
Feb 23, 20213.36003.51003.08303.42003.42001,421,400
Feb 22, 20213.72004.04003.64003.73003.73001,574,500
Feb 19, 20213.86003.88003.64003.72003.7200582,500
Feb 18, 20213.66003.84003.58003.84003.8400634,600
Feb 17, 20214.00004.00003.67003.80003.80001,134,200
Feb 16, 20214.05004.10003.82003.94003.94001,417,100
Feb 12, 20213.80504.09003.78003.87003.87002,208,800
Feb 11, 20213.45003.97003.40003.95003.95004,510,600
Feb 10, 20213.54003.57003.23003.45003.45001,734,500
Feb 09, 20213.64003.72003.40003.50003.50003,661,500
Feb 08, 20213.27003.50003.24003.42003.42001,890,600
Feb 05, 20213.29003.39003.19003.34003.34001,018,200
Feb 04, 20213.26003.29003.16003.24003.24001,024,400
Feb 03, 20213.18003.34103.14003.20003.20001,230,900
Feb 02, 20213.17003.21003.11003.13003.13001,128,700
Feb 01, 20213.11003.19003.04003.12003.12001,531,600
Jan 29, 20213.20003.54003.04503.05003.05002,720,900
Jan 28, 20213.12003.21003.04003.15003.1500841,700
Jan 27, 20213.35003.35003.09003.13003.13001,365,300
Jan 26, 20213.45003.54003.31003.41003.41002,271,600
Jan 25, 20213.40003.45003.20003.33003.33001,569,400
Jan 22, 20213.28003.40003.21003.33003.33001,726,800
Jan 21, 20213.21003.27003.11003.20003.20001,424,900
Jan 20, 20213.21003.30003.08003.26003.26002,158,400
Jan 19, 20213.08003.14003.04003.06003.06001,759,400
Jan 15, 20213.14003.14002.96003.03003.03002,040,400
Jan 14, 20213.14003.15003.02003.08003.08001,353,900
Jan 13, 20213.07003.16003.01003.05003.05003,107,600
Jan 12, 20213.64003.64003.40003.51003.5100266,200
Jan 11, 20213.99003.99003.60003.63003.6300222,200
Jan 08, 20214.30004.49803.90004.01004.0100195,000
Jan 07, 20214.37004.42004.32004.35004.350019,200
Jan 06, 20214.37004.42004.31004.31004.310016,900
Jan 05, 20214.31004.45004.25004.36004.360018,600
Jan 04, 20214.36004.49004.25004.32004.320029,600
Dec 31, 20204.45004.59004.35004.36004.360038,600
Dec 30, 20204.16004.52004.13004.45004.450059,200
Dec 29, 20204.40004.49004.06004.26004.260054,400
Dec 28, 20204.71004.71004.30504.39004.3900115,000
Dec 24, 20204.62004.78004.50004.58004.580048,600
Dec 23, 20204.92004.94304.62504.67004.6700189,700
Dec 22, 20205.00005.01004.57004.68004.6800252,300
Dec 21, 20205.77006.00004.92005.05005.0500360,400
Dec 18, 20204.77007.90004.77004.90004.90003,217,600
Dec 17, 20204.76006.21804.75004.75004.7500207,100
Dec 16, 20204.99005.03004.82804.84004.84008,800
Dec 15, 20204.85005.22704.75004.90004.900029,800
Dec 14, 20205.48605.48604.96005.22005.220066,500
Dec 11, 20205.29005.30005.02005.02005.020024,300
Dec 10, 20204.70005.39004.53005.29005.290065,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...