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 (%)
Nov 30, 2020 4.590 4.650 4.423 4.490 22,889 +0.08(+1.76%)
Nov 27, 2020 4.410 4.488 4.318 4.412 6,300 +0.01(+0.28%)
Nov 25, 2020 4.590 4.654 4.250 4.400 20,400 -0.29(-6.18%)
Nov 24, 2020 4.500 5.000 4.420 4.690 53,984 +0.28(+6.35%)
Nov 23, 2020 4.510 4.660 4.410 4.410 21,722 -0.10(-2.22%)
Nov 20, 2020 4.530 4.648 4.402 4.510 10,100 -0.09(-1.96%)
Nov 19, 2020 4.740 4.920 4.500 4.600 23,879 -0.36(-7.26%)
Nov 18, 2020 5.110 5.110 4.900 4.960 13,106 -0.08(-1.59%)
Nov 17, 2020 5.150 5.259 4.938 5.040 20,146 -0.17(-3.26%)
Nov 16, 2020 5.405 5.710 5.100 5.210 72,546 -0.15(-2.80%)
Nov 13, 2020 5.220 5.410 5.095 5.360 23,400 +0.16(+3.08%)
Nov 12, 2020 5.180 5.280 4.860 5.200 21,474 -0.15(-2.80%)
Nov 11, 2020 4.780 5.500 4.570 5.350 81,261 +0.51(+10.54%)
Nov 10, 2020 5.200 5.500 4.720 4.840 325,190 -0.08(-1.63%)
Nov 09, 2020 4.600 5.250 4.480 4.920 276,827 +0.22(+4.68%)
Nov 06, 2020 4.590 4.730 4.590 4.700 12,600 +0.09(+1.95%)
Nov 05, 2020 4.540 4.730 4.510 4.610 8,304 +0.06(+1.32%)
Nov 04, 2020 4.870 4.870 4.550 4.550 7,349 -0.11(-2.36%)
Nov 03, 2020 4.540 4.870 4.540 4.660 15,549 -0.27(-5.48%)
Nov 02, 2020 4.940 4.940 4.680 4.930 7,515 -0.02(-0.40%)
Oct 30, 2020 4.710 5.000 4.350 4.950 24,500 +0.56(+12.76%)
Oct 29, 2020 4.610 4.750 4.300 4.390 15,442 -0.35(-7.38%)
Oct 28, 2020 4.400 4.810 4.400 4.740 20,455 +0.17(+3.72%)
Oct 27, 2020 3.800 4.800 3.800 4.570 45,069 +0.82(+21.87%)
Oct 26, 2020 4.620 4.660 3.500 3.750 44,722 -0.70(-15.73%)
Oct 23, 2020 4.580 4.750 4.300 4.450 33,100 -0.10(-2.20%)
Oct 22, 2020 4.670 4.880 4.501 4.550 13,983 -0.08(-1.73%)
Oct 21, 2020 4.880 4.900 4.500 4.630 26,331 -0.36(-7.21%)
Oct 20, 2020 5.170 5.210 4.940 4.990 34,333 -0.07(-1.38%)
Oct 19, 2020 5.070 5.261 5.050 5.060 9,831 +0.01(+0.20%)
Oct 16, 2020 5.320 5.400 5.050 5.050 19,200 -0.24(-4.54%)
Oct 15, 2020 5.355 5.365 5.210 5.290 5,800 +0.03(+0.57%)
Oct 14, 2020 5.280 5.380 5.209 5.260 21,798 +0.11(+2.14%)
Oct 13, 2020 5.200 5.330 5.059 5.150 6,680 +0.05(+0.98%)
Oct 12, 2020 5.600 5.600 5.060 5.100 19,791 -0.38(-6.93%)
Oct 09, 2020 5.460 5.601 5.460 5.480 19,300 +0.12(+2.24%)
Oct 08, 2020 5.050 5.400 5.000 5.360 57,190 +0.26(+5.10%)
Oct 07, 2020 5.130 5.350 5.010 5.100 17,558 -0.02(-0.29%)
Oct 06, 2020 5.100 5.499 5.000 5.115 8,879 +0.06(+1.09%)
Oct 05, 2020 5.180 5.550 4.740 5.060 25,595 +0.01(+0.20%)
Oct 02, 2020 5.290 5.530 5.050 5.050 19,800 -0.43(-7.85%)
Oct 01, 2020 5.530 5.540 5.250 5.480 8,026 -0.06(-1.08%)
Sep 30, 2020 5.420 5.640 5.280 5.540 24,470 +0.17(+3.07%)
Sep 29, 2020 5.554 5.600 5.250 5.375 9,606 -0.21(-3.67%)
Sep 28, 2020 5.080 5.620 5.080 5.580 40,694 +0.50(+9.84%)
Sep 25, 2020 5.120 5.250 4.900 5.080 20,800 +0.16(+3.25%)
Sep 24, 2020 5.260 5.385 4.880 4.920 17,507 -0.34(-6.46%)
Sep 23, 2020 5.400 5.740 5.150 5.260 14,431 -0.14(-2.59%)
Sep 22, 2020 5.070 6.000 5.070 5.400 38,742 +0.35(+6.93%)
Sep 21, 2020 5.000 5.360 4.600 5.050 49,061 -0.03(-0.59%)
Sep 18, 2020 5.330 5.440 5.000 5.080 81,600 -0.08(-1.55%)
Sep 17, 2020 5.150 5.457 5.150 5.160 96,294 +0.01(+0.19%)
Sep 16, 2020 5.270 5.510 5.000 5.150 55,175 -0.12(-2.28%)
Sep 15, 2020 5.420 5.690 5.200 5.270 35,481 -0.25(-4.53%)
Sep 14, 2020 5.580 5.750 5.470 5.520 29,053 +0.00(+0.00%)
Sep 11, 2020 5.590 5.750 5.460 5.520 64,700 -0.09(-1.60%)
Sep 10, 2020 5.870 6.240 5.510 5.610 40,091 -0.42(-6.97%)
Sep 09, 2020 6.400 6.400 5.800 6.030 88,804 -0.31(-4.89%)
Sep 08, 2020 5.630 6.790 5.500 6.340 353,739 +0.69(+12.21%)
Sep 04, 2020 6.200 6.290 5.280 5.650 148,600 -0.44(-7.22%)
Sep 03, 2020 6.630 6.650 6.060 6.090 61,380 -0.41(-6.31%)
Sep 02, 2020 6.750 6.750 6.250 6.500 155,891 -0.36(-5.25%)
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.