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 (%)
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%)
Apr 03, 2023 4.350 7.500 4.350 5.990 1,100,348 +1.65(+38.02%)
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%)
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.