Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harbor Custom Development Inc (NQ: HCDI )

0.1990 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.360 5.389 3.580 4.340 71,989 -0.96(-18.11%)
Mar 30, 2023 5.470 5.530 5.300 5.300 13,548 -0.02(-0.35%)
Mar 29, 2023 5.560 5.755 5.070 5.318 17,649 -0.17(-3.13%)
Mar 28, 2023 5.480 5.790 5.440 5.490 22,359 -0.08(-1.44%)
Mar 27, 2023 5.070 6.440 5.060 5.570 59,831 +0.39(+7.53%)
Mar 24, 2023 5.260 5.370 5.100 5.180 13,137 -0.25(-4.60%)
Mar 23, 2023 5.540 5.810 5.250 5.430 35,162 -0.20(-3.55%)
Mar 22, 2023 5.750 6.235 5.360 5.630 88,276 -0.19(-3.26%)
Mar 21, 2023 6.250 6.330 5.820 5.820 48,614 -0.36(-5.83%)
Mar 20, 2023 5.600 8.300 5.570 6.180 414,106 +0.62(+11.15%)
Mar 17, 2023 5.380 5.900 5.360 5.560 40,853 +0.11(+2.02%)
Mar 16, 2023 5.680 5.800 5.450 5.450 8,554 -0.16(-2.85%)
Mar 15, 2023 5.510 5.900 5.510 5.610 15,282 +0.01(+0.18%)
Mar 14, 2023 5.790 6.040 5.600 5.600 6,333 -0.16(-2.78%)
Mar 13, 2023 5.590 6.070 5.590 5.760 12,710 +0.08(+1.41%)
Mar 10, 2023 6.630 6.630 5.680 5.680 24,437 -0.93(-14.07%)
Mar 09, 2023 7.050 7.730 6.610 6.610 51,872 -0.45(-6.37%)
Mar 08, 2023 6.970 8.100 6.800 7.060 90,998 -1.80(-20.32%)
Mar 07, 2023 7.940 10.98 7.810 8.860 340,582 +0.66(+8.05%)
Mar 06, 2023 7.660 9.120 7.610 8.200 123,057 -0.80(-8.91%)
Mar 03, 2023 10.90 10.90 8.404 9.002 38,945 -1.80(-16.63%)
Mar 02, 2023 10.40 11.80 9.200 10.80 12,500 -0.20(-1.84%)
Mar 01, 2023 9.400 12.40 8.964 11.00 49,148 +1.41(+14.73%)
Feb 28, 2023 8.600 9.600 8.000 9.588 18,842 +1.14(+13.47%)
Feb 27, 2023 8.880 10.06 8.250 8.450 9,669 -0.75(-8.15%)
Feb 24, 2023 8.600 11.00 8.600 9.200 48,600 +0.33(+3.72%)
Feb 23, 2023 10.60 11.20 8.842 8.870 26,250 -1.89(-17.57%)
Feb 22, 2023 9.160 10.87 8.600 10.76 99,906 +0.56(+5.49%)
Feb 21, 2023 7.000 14.80 6.950 10.20 1,400,704 +3.20(+45.71%)
Feb 17, 2023 7.000 7.396 6.800 7.000 5,569 +0.12(+1.74%)
Feb 16, 2023 7.000 7.400 6.880 6.880 6,910 -0.52(-7.03%)
Feb 15, 2023 7.200 7.600 6.600 7.400 6,314 +0.20(+2.81%)
Feb 14, 2023 7.000 7.598 7.000 7.198 4,447 +0.15(+2.16%)
Feb 13, 2023 7.800 7.842 7.000 7.046 5,446 -0.52(-6.90%)
Feb 10, 2023 8.150 8.150 7.320 7.568 7,936 -0.23(-3.00%)
Feb 09, 2023 8.080 8.368 7.802 7.802 4,676 -0.53(-6.32%)
Feb 08, 2023 9.028 9.028 8.080 8.328 3,646 -0.27(-3.19%)
Feb 07, 2023 9.198 9.198 8.510 8.602 2,759 -0.20(-2.27%)
Feb 06, 2023 9.990 9.990 8.600 8.802 3,404 -0.66(-6.96%)
Feb 03, 2023 9.506 10.00 9.420 9.460 2,966 -0.34(-3.47%)
Feb 02, 2023 9.580 10.40 9.500 9.800 9,937 +0.47(+5.02%)
Feb 01, 2023 9.400 9.592 9.000 9.332 807 -0.07(-0.72%)
Jan 31, 2023 10.16 10.16 9.200 9.400 2,911 -0.28(-2.87%)
Jan 30, 2023 8.982 9.680 8.802 9.678 1,443 +0.28(+2.98%)
Jan 27, 2023 10.20 10.20 8.400 9.398 3,378 -0.24(-2.51%)
Jan 26, 2023 9.800 11.00 9.202 9.640 3,550 -0.26(-2.59%)
Jan 25, 2023 10.67 11.00 9.300 9.896 12,853 -1.10(-10.04%)
Jan 24, 2023 11.60 11.60 10.70 11.00 6,254 -0.45(-3.93%)
Jan 23, 2023 11.58 11.58 11.19 11.45 1,971 -0.13(-1.12%)
Jan 20, 2023 11.00 12.00 10.48 11.58 1,875 +0.67(+6.18%)
Jan 19, 2023 12.00 12.00 10.80 10.91 1,959 -0.69(-5.98%)
Jan 18, 2023 10.80 11.97 10.84 11.60 2,092 +0.00(+0.00%)
Jan 17, 2023 12.00 12.00 10.84 11.60 3,395 -0.06(-0.53%)
Jan 13, 2023 12.80 12.80 10.21 11.66 9,425 -1.34(-10.31%)
Jan 12, 2023 9.800 13.98 9.368 13.00 72,047 +3.72(+40.11%)
Jan 11, 2023 9.418 9.418 8.404 9.280 585 +0.31(+3.46%)
Jan 10, 2023 9.600 9.600 8.910 8.970 459 -0.21(-2.24%)
Jan 09, 2023 8.764 9.500 8.764 9.176 1,026 -0.05(-0.56%)
Jan 06, 2023 9.580 9.598 8.600 9.228 784 -0.37(-3.87%)
Jan 05, 2023 9.800 9.800 8.000 9.600 1,376 +1.20(+14.29%)
Jan 04, 2023 8.304 8.802 7.800 8.400 1,409 +0.40(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.