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

Harbor Custom Development Inc (NQ: HCDI )

N/A 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, 2022 1.400 1.430 1.360 1.390 218,069 -0.05(-3.47%)
Jun 29, 2022 1.530 1.560 1.400 1.440 273,081 -0.11(-7.10%)
Jun 28, 2022 1.530 1.572 1.520 1.550 37,699 +0.00(+0.00%)
Jun 27, 2022 1.540 1.590 1.510 1.550 88,111 +0.03(+1.97%)
Jun 24, 2022 1.550 1.560 1.520 1.520 43,785 -0.03(-1.94%)
Jun 23, 2022 1.570 1.590 1.520 1.550 101,618 -0.03(-1.90%)
Jun 22, 2022 1.560 1.610 1.550 1.580 43,290 +0.02(+1.28%)
Jun 21, 2022 1.510 1.650 1.510 1.560 245,867 +0.02(+1.30%)
Jun 17, 2022 1.510 1.590 1.482 1.540 149,816 +0.00(+0.00%)
Jun 16, 2022 1.610 1.632 1.520 1.540 289,013 -0.14(-8.33%)
Jun 15, 2022 1.650 1.712 1.620 1.680 68,982 +0.04(+2.44%)
Jun 14, 2022 1.620 1.702 1.620 1.640 164,818 +0.02(+1.23%)
Jun 13, 2022 1.640 1.700 1.600 1.620 262,056 -0.09(-5.26%)
Jun 10, 2022 1.770 1.802 1.640 1.710 488,764 -0.07(-3.99%)
Jun 09, 2022 1.850 1.850 1.780 1.781 93,700 -0.07(-3.72%)
Jun 08, 2022 1.790 1.890 1.780 1.850 275,960 +0.06(+3.35%)
Jun 07, 2022 1.770 1.870 1.760 1.790 308,236 +0.01(+0.56%)
Jun 06, 2022 1.810 1.810 1.780 1.780 94,501 -0.03(-1.66%)
Jun 03, 2022 1.790 1.840 1.790 1.810 83,981 -0.03(-1.63%)
Jun 02, 2022 1.780 1.870 1.780 1.840 204,638 +0.05(+2.79%)
Jun 01, 2022 1.820 1.835 1.760 1.790 182,831 -0.03(-1.65%)
May 31, 2022 1.870 1.870 1.780 1.820 183,010 -0.04(-2.15%)
May 27, 2022 1.810 1.900 1.810 1.860 244,817 +0.05(+2.76%)
May 26, 2022 1.930 1.960 1.810 1.810 251,341 -0.05(-2.69%)
May 25, 2022 1.770 1.940 1.770 1.860 430,582 +0.08(+4.49%)
May 24, 2022 1.820 1.848 1.760 1.780 295,830 -0.09(-4.81%)
May 23, 2022 1.900 1.900 1.830 1.870 228,141 -0.03(-1.58%)
May 20, 2022 1.960 1.995 1.870 1.900 490,635 -0.04(-2.06%)
May 19, 2022 1.970 2.000 1.900 1.940 546,666 -0.04(-2.02%)
May 18, 2022 2.040 2.040 1.930 1.980 507,670 -0.10(-4.81%)
May 17, 2022 1.980 2.085 1.900 2.080 823,757 +0.10(+5.05%)
May 16, 2022 2.140 2.250 1.950 1.980 2,232,360 +0.09(+4.76%)
May 13, 2022 1.880 1.960 1.790 1.890 1,039,088 -0.10(-5.03%)
May 12, 2022 2.090 2.200 1.900 1.990 2,061,791 -0.28(-12.33%)
May 11, 2022 2.200 2.470 2.190 2.270 998,509 -0.08(-3.40%)
May 10, 2022 2.290 2.460 2.290 2.350 765,540 -0.08(-3.29%)
May 09, 2022 2.650 2.660 2.390 2.430 1,255,540 -0.33(-11.96%)
May 06, 2022 2.770 2.870 2.660 2.760 1,396,040 -0.24(-8.00%)
May 05, 2022 2.790 3.060 2.680 3.000 2,968,525 +0.13(+4.53%)
May 04, 2022 2.790 3.020 2.620 2.870 4,803,098 +0.07(+2.50%)
May 03, 2022 3.780 3.800 2.760 2.800 18,736,004 -0.40(-12.50%)
May 02, 2022 2.900 3.398 2.887 3.200 8,169,907 +0.38(+13.48%)
Apr 29, 2022 2.620 3.040 2.620 2.820 4,820,123 +0.22(+8.46%)
Apr 28, 2022 2.500 2.660 2.400 2.600 934,964 +0.11(+4.42%)
Apr 27, 2022 2.800 2.830 2.330 2.490 1,293,720 -0.12(-4.60%)
Apr 26, 2022 2.540 2.690 2.370 2.610 1,355,306 +0.14(+5.67%)
Apr 25, 2022 2.490 2.540 2.240 2.470 1,885,519 -0.06(-2.37%)
Apr 22, 2022 2.370 2.980 2.340 2.530 19,684,422 +0.29(+12.95%)
Apr 21, 2022 2.010 2.550 2.010 2.240 2,129,403 +0.25(+12.56%)
Apr 20, 2022 1.990 2.030 1.870 1.990 75,136 +0.02(+1.02%)
Apr 19, 2022 2.000 2.050 1.970 1.970 98,785 -0.02(-1.01%)
Apr 18, 2022 1.970 2.050 1.960 1.990 27,848 +0.02(+1.02%)
Apr 14, 2022 1.980 2.040 1.970 1.970 42,085 -0.08(-3.90%)
Apr 13, 2022 2.010 2.060 1.970 2.050 58,310 +0.02(+0.99%)
Apr 12, 2022 2.000 2.100 1.990 2.030 74,355 +0.05(+2.53%)
Apr 11, 2022 2.058 2.080 1.980 1.980 95,625 -0.08(-3.88%)
Apr 08, 2022 2.030 2.120 2.020 2.060 23,482 +0.00(+0.00%)
Apr 07, 2022 2.100 2.110 2.020 2.060 128,515 -0.02(-0.96%)
Apr 06, 2022 2.105 2.170 2.058 2.080 73,573 -0.05(-2.35%)
Apr 05, 2022 2.180 2.200 2.080 2.130 40,797 -0.03(-1.39%)
Apr 04, 2022 2.170 2.250 2.140 2.160 74,297 -0.03(-1.37%)
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.