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 (%)
Aug 31, 2023 1.590 1.650 1.540 1.550 62,489 +0.05(+3.33%)
Aug 30, 2023 1.430 1.640 1.382 1.500 135,550 +0.08(+5.63%)
Aug 29, 2023 1.310 1.500 1.310 1.420 85,077 +0.16(+12.70%)
Aug 28, 2023 1.330 1.325 1.250 1.260 24,824 -0.06(-4.55%)
Aug 25, 2023 1.440 1.480 1.310 1.320 21,912 -0.05(-3.65%)
Aug 24, 2023 1.440 1.480 1.350 1.370 34,736 -0.05(-3.52%)
Aug 23, 2023 1.340 1.544 1.330 1.420 81,150 +0.09(+6.77%)
Aug 22, 2023 1.460 1.482 1.260 1.330 152,009 -0.15(-10.14%)
Aug 21, 2023 1.590 1.590 1.442 1.480 76,086 -0.12(-7.50%)
Aug 18, 2023 1.580 1.956 1.550 1.600 202,291 +0.05(+3.23%)
Aug 17, 2023 1.640 1.660 1.530 1.550 67,275 -0.13(-7.74%)
Aug 16, 2023 1.800 1.800 1.600 1.680 80,522 -0.04(-2.33%)
Aug 15, 2023 1.860 1.860 1.700 1.720 66,277 -0.16(-8.51%)
Aug 14, 2023 2.000 2.120 1.830 1.880 163,268 -0.19(-9.02%)
Aug 11, 2023 2.090 2.170 2.000 2.066 115,397 -0.05(-2.39%)
Aug 10, 2023 2.190 2.190 2.070 2.117 93,194 -0.02(-1.07%)
Aug 09, 2023 2.230 2.290 2.110 2.140 118,966 -0.15(-6.55%)
Aug 08, 2023 2.360 2.400 2.170 2.290 49,172 -0.02(-0.87%)
Aug 07, 2023 2.350 2.440 2.250 2.310 66,969 -0.12(-4.94%)
Aug 04, 2023 2.400 2.500 2.290 2.430 97,392 -0.07(-2.80%)
Aug 03, 2023 2.610 2.610 2.420 2.500 89,281 -0.04(-1.57%)
Aug 02, 2023 2.550 2.620 2.460 2.540 96,317 -0.02(-0.78%)
Aug 01, 2023 2.510 2.639 2.450 2.560 78,123 +0.01(+0.39%)
Jul 31, 2023 2.650 2.660 2.460 2.550 92,700 -0.08(-3.04%)
Jul 28, 2023 2.600 2.679 2.551 2.630 56,164 +0.03(+1.15%)
Jul 27, 2023 2.780 2.830 2.580 2.600 86,840 -0.15(-5.45%)
Jul 26, 2023 2.780 2.889 2.720 2.750 89,816 -0.08(-2.83%)
Jul 25, 2023 2.600 2.920 2.600 2.830 210,405 +0.15(+5.60%)
Jul 24, 2023 2.610 2.750 2.550 2.680 149,467 +0.03(+1.13%)
Jul 21, 2023 2.810 2.810 2.560 2.650 223,542 -0.14(-5.02%)
Jul 20, 2023 2.760 2.830 2.620 2.790 172,493 +0.06(+2.20%)
Jul 19, 2023 2.510 2.790 2.460 2.730 335,280 +0.21(+8.33%)
Jul 18, 2023 2.550 2.580 2.450 2.520 203,639 -0.06(-2.33%)
Jul 17, 2023 2.710 2.730 2.440 2.580 370,285 -0.15(-5.49%)
Jul 14, 2023 2.880 2.950 2.680 2.730 533,579 -0.30(-9.90%)
Jul 13, 2023 2.890 3.200 2.650 3.030 1,361,038 +0.04(+1.33%)
Jul 12, 2023 2.900 3.400 2.420 2.990 3,832,586 +0.27(+9.93%)
Jul 11, 2023 2.780 2.880 2.600 2.720 154,434 +0.03(+1.12%)
Jul 10, 2023 2.770 2.860 2.690 2.690 60,511 -0.06(-2.06%)
Jul 07, 2023 2.740 2.775 2.620 2.747 105,424 -0.04(-1.56%)
Jul 06, 2023 2.750 3.040 2.680 2.790 354,110 -0.01(-0.36%)
Jul 05, 2023 2.930 3.040 2.800 2.800 111,188 -0.23(-7.59%)
Jul 03, 2023 2.940 3.050 2.853 3.030 16,293 +0.01(+0.33%)
Jun 30, 2023 3.050 3.050 2.920 3.020 23,304 +0.09(+3.07%)
Jun 29, 2023 2.730 3.060 2.725 2.930 82,068 +0.19(+6.93%)
Jun 28, 2023 2.830 2.830 2.690 2.740 42,735 -0.09(-3.18%)
Jun 27, 2023 2.970 3.029 2.720 2.830 138,109 -0.25(-8.12%)
Jun 26, 2023 3.210 3.260 3.020 3.080 74,557 -0.13(-4.05%)
Jun 23, 2023 3.190 3.250 3.140 3.210 35,549 -0.04(-1.23%)
Jun 22, 2023 3.210 3.360 3.150 3.250 56,587 +0.02(+0.62%)
Jun 21, 2023 3.350 3.430 3.140 3.230 93,292 -0.14(-4.15%)
Jun 20, 2023 3.430 3.770 3.300 3.370 225,872 -0.05(-1.46%)
Jun 16, 2023 3.420 3.480 3.300 3.420 106,730 -0.04(-1.16%)
Jun 15, 2023 3.780 3.780 3.330 3.460 147,729 -0.27(-7.24%)
Jun 14, 2023 3.790 3.900 3.675 3.730 322,455 -0.02(-0.53%)
Jun 13, 2023 3.740 3.890 3.690 3.750 100,760 +0.02(+0.54%)
Jun 12, 2023 3.670 3.750 3.583 3.730 36,165 +0.10(+2.64%)
Jun 09, 2023 3.650 3.800 3.520 3.634 90,854 -0.11(-2.83%)
Jun 08, 2023 3.780 3.918 3.600 3.740 93,453 -0.04(-1.06%)
Jun 07, 2023 3.830 3.930 3.750 3.780 48,107 -0.09(-2.33%)
Jun 06, 2023 3.760 4.020 3.730 3.870 98,268 +0.13(+3.48%)
Jun 05, 2023 3.830 4.000 3.700 3.740 148,021 -0.20(-5.08%)
Jun 02, 2023 3.800 4.200 3.800 3.940 586,391 +0.05(+1.29%)
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.