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 (%)
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%)
Jun 01, 2023 3.800 3.990 3.700 3.890 81,516 +0.04(+1.04%)
May 31, 2023 3.870 3.947 3.650 3.850 73,044 +0.01(+0.26%)
May 30, 2023 3.840 4.100 3.770 3.840 83,633 -0.12(-3.03%)
May 26, 2023 3.740 4.110 3.550 3.960 412,395 +0.22(+5.88%)
May 25, 2023 3.810 4.050 3.740 3.740 104,110 -0.07(-1.84%)
May 24, 2023 4.230 4.230 3.800 3.810 141,939 -0.16(-4.03%)
May 23, 2023 3.900 4.100 3.900 3.970 70,992 +0.07(+1.79%)
May 22, 2023 3.990 4.153 3.690 3.900 103,723 -0.09(-2.26%)
May 19, 2023 4.240 4.300 3.920 3.990 171,593 -0.27(-6.34%)
May 18, 2023 4.340 4.590 4.210 4.260 173,553 -0.12(-2.74%)
May 17, 2023 4.760 4.790 4.250 4.380 362,962 -0.33(-7.01%)
May 16, 2023 4.800 5.035 4.600 4.710 685,723 -0.29(-5.80%)
May 15, 2023 6.400 10.89 4.760 5.000 2,553,821 -1.00(-16.67%)
May 12, 2023 8.850 8.850 5.155 6.000 507,804 -2.72(-31.19%)
May 11, 2023 7.650 10.13 7.220 8.720 2,086,652 +0.13(+1.51%)
May 10, 2023 4.750 15.85 4.750 8.590 17,635,722 +3.80(+79.33%)
May 09, 2023 4.960 5.100 4.640 4.790 118,007 -0.35(-6.81%)
May 08, 2023 5.320 5.980 4.910 5.140 229,857 -0.23(-4.28%)
May 05, 2023 6.170 6.970 5.100 5.370 248,121 -1.99(-27.04%)
May 04, 2023 5.700 8.920 5.600 7.360 1,644,358 -0.25(-3.29%)
May 03, 2023 4.180 13.96 3.740 7.610 3,998,939 +3.61(+90.25%)
May 02, 2023 3.740 4.600 3.310 4.000 103,716 +0.10(+2.56%)
May 01, 2023 3.990 4.140 3.650 3.900 23,465 -0.07(-1.76%)
Apr 28, 2023 3.670 4.890 3.620 3.970 105,936 +0.56(+16.42%)
Apr 27, 2023 3.240 3.520 3.150 3.410 19,855 +0.17(+5.25%)
Apr 26, 2023 3.600 3.600 3.240 3.240 20,229 -0.36(-10.00%)
Apr 25, 2023 3.650 3.960 3.600 3.600 8,246 -0.17(-4.51%)
Apr 24, 2023 3.940 3.940 3.710 3.770 6,601 +0.05(+1.34%)
Apr 21, 2023 4.100 4.119 3.720 3.720 9,570 -0.39(-9.49%)
Apr 20, 2023 4.545 4.545 4.060 4.110 9,814 -0.27(-6.16%)
Apr 19, 2023 4.570 4.570 4.360 4.380 11,509 -0.22(-4.78%)
Apr 18, 2023 5.060 5.060 4.520 4.600 40,974 -0.22(-4.56%)
Apr 17, 2023 5.060 5.960 4.520 4.820 172,981 -0.23(-4.55%)
Apr 14, 2023 4.950 5.346 4.890 5.050 45,222 +0.18(+3.70%)
Apr 13, 2023 4.800 5.090 4.650 4.870 24,120 +0.22(+4.73%)
Apr 12, 2023 4.460 5.100 4.330 4.650 65,157 +0.12(+2.65%)
Apr 11, 2023 4.360 4.690 4.360 4.530 11,287 -0.06(-1.31%)
Apr 10, 2023 4.930 4.930 4.200 4.590 47,012 -0.39(-7.83%)
Apr 06, 2023 4.410 5.710 4.050 4.980 178,212 +0.53(+11.91%)
Apr 05, 2023 5.130 5.290 4.290 4.450 36,434 -0.85(-16.04%)
Apr 04, 2023 5.500 5.580 4.780 5.300 58,138 -0.69(-11.52%)
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.