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 (%)
Nov 30, 2023 0.7200 0.9200 0.6500 0.8601 2,723,395 +0.17(+24.20%)
Nov 29, 2023 0.7281 0.7365 0.6800 0.6925 84,206 -0.03(-3.82%)
Nov 28, 2023 0.7214 0.7450 0.7000 0.7200 93,373 -0.03(-4.00%)
Nov 27, 2023 0.7500 0.7800 0.7009 0.7500 46,983 -0.00(-0.01%)
Nov 24, 2023 0.7800 0.7825 0.7400 0.7501 32,636 -0.02(-2.09%)
Nov 22, 2023 0.8100 0.8450 0.7400 0.7661 54,534 -0.02(-2.48%)
Nov 21, 2023 0.8455 0.8800 0.7286 0.7856 124,851 -0.03(-3.35%)
Nov 20, 2023 0.8490 0.8900 0.7881 0.8128 140,311 -0.13(-13.62%)
Nov 17, 2023 0.9630 1.120 0.8469 0.9410 1,120,264 +0.09(+10.06%)
Nov 16, 2023 0.8200 1.160 0.7500 0.8550 795,245 +0.04(+4.27%)
Nov 15, 2023 0.7300 0.8200 0.7011 0.8200 62,248 +0.09(+12.31%)
Nov 14, 2023 0.7200 0.7700 0.7099 0.7301 29,873 +0.00(+0.01%)
Nov 13, 2023 0.7671 0.7900 0.6951 0.7300 43,788 -0.06(-7.59%)
Nov 10, 2023 0.8000 0.9000 0.7300 0.7900 17,149 -0.07(-8.03%)
Nov 09, 2023 0.8200 0.8610 0.8000 0.8590 3,494 -0.00(-0.12%)
Nov 08, 2023 0.8300 0.8750 0.8255 0.8600 10,368 +0.06(+7.50%)
Nov 07, 2023 0.8954 0.9450 0.7900 0.8000 47,886 -0.03(-3.49%)
Nov 06, 2023 0.9300 0.9300 0.7250 0.8289 95,027 -0.10(-10.86%)
Nov 03, 2023 0.9800 0.9800 0.9299 0.9299 8,595 -0.03(-3.15%)
Nov 02, 2023 0.9700 1.000 0.8724 0.9601 10,473 +0.04(+3.86%)
Nov 01, 2023 0.8700 0.9800 0.8005 0.9244 20,236 -0.02(-2.59%)
Oct 31, 2023 0.8631 1.020 0.8199 0.9490 53,722 +0.06(+6.65%)
Oct 30, 2023 0.8850 0.8949 0.8800 0.8898 4,011 +0.07(+8.51%)
Oct 27, 2023 0.9000 0.9000 0.8200 0.8200 14,175 -0.05(-5.75%)
Oct 26, 2023 0.9200 0.9400 0.8700 0.8700 5,323 -0.02(-2.25%)
Oct 25, 2023 0.8900 0.9350 0.8900 0.8900 7,927 -0.04(-3.89%)
Oct 24, 2023 0.8750 0.9380 0.8485 0.9260 18,247 +0.08(+9.08%)
Oct 23, 2023 0.8500 0.9577 0.6900 0.8489 107,547 -0.07(-7.19%)
Oct 20, 2023 1.100 1.100 0.8307 0.9147 229,932 -0.21(-18.33%)
Oct 19, 2023 1.240 1.240 1.100 1.120 67,552 -0.17(-13.18%)
Oct 18, 2023 1.340 1.345 1.290 1.290 21,416 +0.00(+0.00%)
Oct 17, 2023 1.310 1.310 1.283 1.290 14,691 -0.02(-1.53%)
Oct 16, 2023 1.300 1.390 1.310 1.310 27,987 -0.08(-5.76%)
Oct 13, 2023 1.320 1.390 1.320 1.390 13,427 +0.01(+0.72%)
Oct 12, 2023 1.340 1.440 1.330 1.380 17,009 +0.01(+0.73%)
Oct 11, 2023 1.370 1.420 1.370 1.370 12,479 -0.06(-4.20%)
Oct 10, 2023 1.380 1.440 1.330 1.430 5,791 +0.05(+3.44%)
Oct 09, 2023 1.360 1.420 1.290 1.383 3,364 +0.02(+1.65%)
Oct 06, 2023 1.303 1.423 1.303 1.360 23,348 +0.08(+6.25%)
Oct 05, 2023 1.340 1.389 1.280 1.280 11,286 -0.07(-5.19%)
Oct 04, 2023 1.300 1.350 1.290 1.350 11,289 +0.07(+5.47%)
Oct 03, 2023 1.290 1.310 1.260 1.280 21,624 -0.03(-2.29%)
Oct 02, 2023 1.450 1.450 1.310 1.310 9,780 -0.10(-7.09%)
Sep 29, 2023 1.410 1.480 1.392 1.410 18,576 -0.01(-0.70%)
Sep 28, 2023 1.470 1.470 1.351 1.420 34,965 -0.10(-6.58%)
Sep 27, 2023 1.550 1.580 1.450 1.520 22,497 -0.04(-2.56%)
Sep 26, 2023 1.520 1.595 1.512 1.560 11,606 +0.07(+4.70%)
Sep 25, 2023 1.490 1.550 1.490 1.490 8,986 +0.02(+1.36%)
Sep 22, 2023 1.440 1.480 1.440 1.470 8,467 +0.08(+5.53%)
Sep 21, 2023 1.450 1.490 1.393 1.393 14,599 -0.09(-5.88%)
Sep 20, 2023 1.470 1.511 1.450 1.480 17,612 -0.03(-1.99%)
Sep 19, 2023 1.530 1.567 1.460 1.510 15,045 -0.04(-2.58%)
Sep 18, 2023 1.550 1.640 1.450 1.550 21,132 -0.05(-3.13%)
Sep 15, 2023 1.640 1.640 1.600 1.600 10,266 -0.04(-2.44%)
Sep 14, 2023 1.570 1.720 1.523 1.640 56,358 +0.04(+2.50%)
Sep 13, 2023 1.780 1.780 1.554 1.600 57,276 -0.11(-6.43%)
Sep 12, 2023 1.590 1.970 1.530 1.710 266,225 +0.11(+6.87%)
Sep 11, 2023 1.530 1.630 1.441 1.600 33,583 +0.15(+10.34%)
Sep 08, 2023 1.470 1.502 1.420 1.450 34,359 -0.05(-3.33%)
Sep 07, 2023 1.620 1.620 1.461 1.500 26,434 -0.05(-3.23%)
Sep 06, 2023 1.540 1.700 1.470 1.550 30,134 -0.01(-0.64%)
Sep 05, 2023 1.620 1.690 1.560 1.560 24,331 -0.06(-3.70%)
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.