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 (%)
Dec 20, 2023 0.1990 0 -0.12(-37.62%)
Dec 19, 2023 0.4266 0.4348 0.3038 0.3190 966,208 -0.12(-27.47%)
Dec 18, 2023 0.4400 0.4536 0.4000 0.4398 475,066 +0.00(+0.59%)
Dec 15, 2023 0.4300 0.4690 0.4100 0.4372 351,658 +0.01(+1.67%)
Dec 14, 2023 0.4500 0.4749 0.4201 0.4300 323,190 -0.04(-9.47%)
Dec 13, 2023 0.5005 0.5329 0.4660 0.4750 276,692 -0.09(-16.23%)
Dec 12, 2023 0.4300 0.6220 0.3902 0.5670 1,357,523 -0.11(-16.64%)
Dec 11, 2023 0.8200 0.8244 0.6801 0.6802 621,996 -0.13(-16.13%)
Dec 08, 2023 0.9300 0.9320 0.8010 0.8110 274,643 -0.06(-7.32%)
Dec 07, 2023 0.9058 0.9476 0.7412 0.8751 695,459 -0.10(-9.98%)
Dec 06, 2023 1.090 1.145 0.9500 0.9721 929,707 -0.20(-16.91%)
Dec 05, 2023 1.220 1.360 1.090 1.170 5,462,239 +0.09(+8.33%)
Dec 04, 2023 1.000 1.170 0.9500 1.080 1,339,723 -0.04(-3.57%)
Dec 01, 2023 1.190 2.180 1.010 1.120 79,204,704 +0.26(+30.22%)
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 0.7880 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%)
Sep 01, 2023 1.553 1.705 1.500 1.620 93,425 +0.07(+4.52%)
Aug 31, 2023 1.590 1.650 1.540 1.550 62,489 +0.05(+3.33%)
Aug 30, 2023 1.430 1.640 1.382 1.500 135,550 +0.08(+5.63%)
Aug 29, 2023 1.310 1.500 1.310 1.420 85,077 +0.16(+12.70%)
Aug 28, 2023 1.330 1.325 1.250 1.260 24,824 -0.06(-4.55%)
Aug 25, 2023 1.440 1.480 1.310 1.320 21,912 -0.05(-3.65%)
Aug 24, 2023 1.440 1.480 1.350 1.370 34,736 -0.05(-3.52%)
Aug 23, 2023 1.340 1.544 1.330 1.420 81,150 +0.09(+6.77%)
Aug 22, 2023 1.460 1.482 1.260 1.330 152,009 -0.15(-10.14%)
Aug 21, 2023 1.590 1.590 1.442 1.480 76,086 -0.12(-7.50%)
Aug 18, 2023 1.580 1.956 1.550 1.600 202,291 +0.05(+3.23%)
Aug 17, 2023 1.640 1.660 1.530 1.550 67,275 -0.13(-7.74%)
Aug 16, 2023 1.800 1.850 1.600 1.680 80,522 -0.04(-2.33%)
Aug 15, 2023 1.860 1.860 1.700 1.720 66,277 -0.16(-8.51%)
Aug 14, 2023 2.000 2.120 1.830 1.880 163,268 -0.19(-9.02%)
Aug 11, 2023 2.090 2.170 2.000 2.066 115,397 -0.05(-2.39%)
Aug 10, 2023 2.190 2.190 2.070 2.117 93,194 -0.02(-1.07%)
Aug 09, 2023 2.230 2.290 2.110 2.140 118,966 -0.15(-6.55%)
Aug 08, 2023 2.360 2.400 2.170 2.290 49,172 -0.02(-0.87%)
Aug 07, 2023 2.350 2.440 2.250 2.310 66,969 -0.12(-4.94%)
Aug 04, 2023 2.400 2.500 2.290 2.430 97,392 -0.07(-2.80%)
Aug 03, 2023 2.610 2.610 2.420 2.500 89,281 -0.04(-1.57%)
Aug 02, 2023 2.550 2.620 2.460 2.540 96,317 -0.02(-0.78%)
Aug 01, 2023 2.510 2.639 2.450 2.560 78,123 +0.01(+0.39%)
Jul 31, 2023 2.650 2.660 2.460 2.550 92,700 -0.08(-3.04%)
Jul 28, 2023 2.600 2.679 2.551 2.630 56,164 +0.03(+1.15%)
Jul 27, 2023 2.780 2.830 2.580 2.600 86,840 -0.15(-5.45%)
Jul 26, 2023 2.780 2.889 2.720 2.750 89,816 -0.08(-2.83%)
Jul 25, 2023 2.600 2.920 2.600 2.830 210,405 +0.15(+5.60%)
Jul 24, 2023 2.610 2.750 2.550 2.680 149,467 +0.03(+1.13%)
Jul 21, 2023 2.810 2.810 2.560 2.650 223,542 -0.14(-5.02%)
Jul 20, 2023 2.760 2.830 2.620 2.790 172,493 +0.06(+2.20%)
Jul 19, 2023 2.510 2.790 2.460 2.730 335,280 +0.21(+8.33%)
Jul 18, 2023 2.550 2.580 2.450 2.520 203,639 -0.06(-2.33%)
Jul 17, 2023 2.710 2.730 2.440 2.580 370,285 -0.15(-5.49%)
Jul 14, 2023 2.880 2.950 2.680 2.730 533,579 -0.30(-9.90%)
Jul 13, 2023 2.890 3.200 2.650 3.030 1,361,038 +0.04(+1.33%)
Jul 12, 2023 2.900 3.400 2.420 2.990 3,832,586 +0.27(+9.93%)
Jul 11, 2023 2.780 2.880 2.600 2.720 154,434 +0.03(+1.12%)
Jul 10, 2023 2.770 2.860 2.690 2.690 60,511 -0.06(-2.06%)
Jul 07, 2023 2.740 2.775 2.620 2.747 105,424 -0.04(-1.56%)
Jul 06, 2023 2.750 3.040 2.680 2.790 354,110 -0.01(-0.36%)
Jul 05, 2023 2.930 3.040 2.800 2.800 111,188 -0.23(-7.59%)
Jul 03, 2023 2.940 3.050 2.853 3.030 16,293 +0.01(+0.33%)
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 -1.68(-32.68%)
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%)
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.