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 30, 2021 67.80 69.40 66.80 67.20 16,460 -1.00(-1.47%)
Apr 29, 2021 70.40 70.80 67.00 68.20 19,262 -1.60(-2.29%)
Apr 28, 2021 71.60 72.00 68.60 69.80 16,661 -1.40(-1.97%)
Apr 27, 2021 68.60 71.60 66.60 71.20 49,079 +3.60(+5.33%)
Apr 26, 2021 67.80 70.40 65.80 67.60 22,565 -0.20(-0.29%)
Apr 23, 2021 61.79 68.00 61.36 67.80 42,750 +5.60(+9.00%)
Apr 22, 2021 61.60 62.20 59.00 62.20 13,643 +0.80(+1.30%)
Apr 21, 2021 60.60 62.40 59.60 61.40 12,921 +1.00(+1.66%)
Apr 20, 2021 63.00 63.80 58.00 60.40 21,515 -2.20(-3.51%)
Apr 19, 2021 61.60 63.20 60.80 62.60 12,367 +0.60(+0.97%)
Apr 16, 2021 61.00 62.96 59.80 62.00 16,920 +1.00(+1.64%)
Apr 15, 2021 61.20 62.20 59.00 61.00 15,930 +0.40(+0.66%)
Apr 14, 2021 62.00 64.00 60.50 60.60 8,894 -2.20(-3.50%)
Apr 13, 2021 62.60 64.00 60.60 62.80 10,401 +0.20(+0.32%)
Apr 12, 2021 64.40 65.00 61.60 62.60 14,174 -2.80(-4.28%)
Apr 09, 2021 65.40 66.40 64.60 65.40 9,600 -1.00(-1.51%)
Apr 08, 2021 66.60 70.40 64.80 66.40 23,436 +0.80(+1.22%)
Apr 07, 2021 69.80 69.80 65.00 65.60 19,050 -3.80(-5.48%)
Apr 06, 2021 70.80 71.40 67.60 69.40 18,827 -2.60(-3.61%)
Apr 05, 2021 68.60 73.20 67.02 72.00 89,615 +4.00(+5.88%)
Apr 01, 2021 65.60 68.60 64.40 68.00 30,995 +4.60(+7.26%)
Mar 31, 2021 63.80 64.40 62.40 63.40 9,514 +0.40(+0.63%)
Mar 30, 2021 61.80 63.00 61.20 63.00 8,290 +1.20(+1.94%)
Mar 29, 2021 62.80 64.20 61.60 61.80 14,023 -2.40(-3.74%)
Mar 26, 2021 66.60 69.60 62.20 64.20 120,530 +0.60(+0.94%)
Mar 25, 2021 59.80 64.80 58.40 63.60 34,726 +2.80(+4.61%)
Mar 24, 2021 63.20 64.00 60.20 60.80 18,809 -1.40(-2.25%)
Mar 23, 2021 67.80 68.00 60.20 62.20 28,086 -4.20(-6.33%)
Mar 22, 2021 67.20 69.00 65.20 66.40 19,687 +1.40(+2.15%)
Mar 19, 2021 69.00 70.00 65.00 65.00 26,405 -2.60(-3.85%)
Mar 18, 2021 70.00 72.00 66.80 67.60 41,710 -2.40(-3.43%)
Mar 17, 2021 65.20 71.00 64.20 70.00 22,646 +3.20(+4.79%)
Mar 16, 2021 68.00 71.20 66.60 66.80 25,169 -1.40(-2.05%)
Mar 15, 2021 68.00 68.80 66.20 68.20 22,940 +2.60(+3.96%)
Mar 12, 2021 65.80 66.40 64.58 65.60 14,425 -1.00(-1.50%)
Mar 11, 2021 64.40 66.80 63.00 66.60 45,593 +2.80(+4.39%)
Mar 10, 2021 63.60 65.60 62.40 63.80 40,315 +2.20(+3.57%)
Mar 09, 2021 59.00 62.40 59.00 61.60 20,409 +3.60(+6.21%)
Mar 08, 2021 61.40 62.00 57.60 58.00 19,905 -1.40(-2.36%)
Mar 05, 2021 60.60 60.60 52.40 59.40 51,015 +0.20(+0.34%)
Mar 04, 2021 60.40 63.00 56.20 59.20 57,840 -2.00(-3.27%)
Mar 03, 2021 64.00 64.40 60.60 61.20 42,312 -2.20(-3.47%)
Mar 02, 2021 62.40 64.60 62.40 63.40 19,085 +1.00(+1.60%)
Mar 01, 2021 62.80 63.80 62.00 62.40 23,367 -0.60(-0.95%)
Feb 26, 2021 64.40 65.00 57.40 63.00 85,995 -1.80(-2.78%)
Feb 25, 2021 68.40 69.20 63.40 64.80 38,620 -5.40(-7.69%)
Feb 24, 2021 68.40 71.60 68.00 70.20 21,713 +1.80(+2.63%)
Feb 23, 2021 64.80 70.20 61.60 68.40 70,636 -6.20(-8.31%)
Feb 22, 2021 73.60 80.80 72.80 74.60 78,497 +0.20(+0.27%)
Feb 19, 2021 77.20 77.60 72.80 74.40 29,125 -2.40(-3.12%)
Feb 18, 2021 73.20 76.80 71.60 76.80 31,503 +0.80(+1.05%)
Feb 17, 2021 80.00 80.00 73.40 76.00 56,644 -2.80(-3.55%)
Feb 16, 2021 81.00 82.00 76.40 78.80 69,960 +1.40(+1.81%)
Feb 12, 2021 76.20 81.80 75.60 77.40 110,435 -1.60(-2.03%)
Feb 11, 2021 69.00 79.40 68.00 79.00 221,015 +10.00(+14.49%)
Feb 10, 2021 70.80 71.40 64.60 69.00 86,260 -1.00(-1.43%)
Feb 09, 2021 72.80 74.40 68.00 70.00 182,619 +1.60(+2.34%)
Feb 08, 2021 65.40 70.00 64.80 68.40 94,552 +1.60(+2.40%)
Feb 05, 2021 65.80 67.80 63.80 66.80 50,905 +2.00(+3.09%)
Feb 04, 2021 65.20 65.80 63.20 64.80 51,217 +0.80(+1.25%)
Feb 03, 2021 63.60 66.80 62.80 64.00 61,336 +1.40(+2.24%)
Feb 02, 2021 63.40 64.20 62.20 62.60 56,052 +0.20(+0.32%)
Feb 01, 2021 62.20 63.80 60.80 62.40 75,897 +1.40(+2.30%)
Jan 29, 2021 64.00 70.80 60.90 61.00 136,040 -2.00(-3.17%)
Jan 28, 2021 62.40 64.20 60.80 63.00 41,379 +0.40(+0.64%)
Jan 27, 2021 66.80 67.00 61.80 62.60 67,738 -5.60(-8.21%)
Jan 26, 2021 69.00 70.80 66.20 68.20 110,890 +1.60(+2.40%)
Jan 25, 2021 68.00 69.00 64.00 66.60 78,148 +0.00(+0.00%)
Jan 22, 2021 65.60 68.00 64.20 66.60 86,340 +2.60(+4.06%)
Jan 21, 2021 64.20 65.40 62.20 64.00 71,084 -1.20(-1.84%)
Jan 20, 2021 64.20 66.00 61.60 65.20 107,042 +4.00(+6.54%)
Jan 19, 2021 61.60 62.80 60.80 61.20 84,950 +0.60(+0.99%)
Jan 15, 2021 62.80 62.80 59.20 60.60 102,015 -1.00(-1.62%)
Jan 14, 2021 62.80 63.00 60.40 61.60 67,128 +0.60(+0.98%)
Jan 13, 2021 61.40 63.20 60.20 61.00 155,034 -9.20(-13.11%)
Jan 12, 2021 72.80 72.80 68.00 70.20 13,314 -2.40(-3.31%)
Jan 11, 2021 79.80 79.80 72.00 72.60 11,078 -7.60(-9.48%)
Jan 08, 2021 86.00 89.97 78.00 80.20 9,745 -6.80(-7.82%)
Jan 07, 2021 87.40 88.40 86.40 87.00 960 +0.80(+0.93%)
Jan 06, 2021 87.40 88.40 86.20 86.20 826 -1.00(-1.15%)
Jan 05, 2021 86.20 89.00 85.00 87.20 929 +0.80(+0.93%)
Jan 04, 2021 87.20 89.80 85.00 86.40 1,478 -0.80(-0.92%)
Dec 31, 2020 87.20 87.20 87.20 2,961 -1.80(-2.02%)
Dec 30, 2020 83.20 90.40 82.60 89.00 2,961 +3.80(+4.46%)
Dec 29, 2020 88.00 89.80 81.20 85.20 2,720 -2.60(-2.96%)
Dec 28, 2020 94.20 94.20 86.10 87.80 5,745 -3.80(-4.15%)
Dec 24, 2020 92.40 95.60 90.00 91.60 2,430 -1.80(-1.93%)
Dec 23, 2020 98.40 98.86 92.50 93.40 9,483 -0.20(-0.21%)
Dec 22, 2020 100.00 100.20 91.40 93.60 12,618 -7.40(-7.33%)
Dec 21, 2020 115.40 120.00 98.40 101.00 17,955 +3.00(+3.06%)
Dec 18, 2020 95.40 158.00 95.40 98.00 160,880 +3.00(+3.16%)
Dec 17, 2020 95.20 124.35 95.00 95.00 10,356 -1.80(-1.86%)
Dec 16, 2020 99.80 100.60 96.56 96.80 441 -1.20(-1.22%)
Dec 15, 2020 97.00 104.54 95.00 98.00 1,491 -6.40(-6.13%)
Dec 14, 2020 109.71 109.71 99.20 104.40 3,324 +4.00(+3.98%)
Dec 11, 2020 105.80 106.00 100.40 100.40 1,210 -5.40(-5.10%)
Dec 10, 2020 94.00 107.80 90.60 105.80 3,262 +11.20(+11.84%)
Dec 09, 2020 95.80 100.60 94.60 94.60 692 -6.20(-6.15%)
Dec 08, 2020 98.20 109.80 96.90 100.80 3,426 +2.80(+2.86%)
Dec 07, 2020 102.00 102.00 95.40 98.00 1,097 -4.00(-3.92%)
Dec 04, 2020 97.60 102.30 93.67 102.00 1,360 +7.00(+7.37%)
Dec 03, 2020 90.60 98.00 90.00 95.00 1,411 +4.80(+5.32%)
Dec 02, 2020 93.20 94.20 90.00 90.20 422 -0.80(-0.88%)
Dec 01, 2020 90.20 94.60 89.20 91.00 878 +1.20(+1.34%)
Nov 30, 2020 91.80 93.00 88.47 89.80 1,144 +1.55(+1.76%)
Nov 27, 2020 88.20 89.76 86.36 88.25 315 +0.25(+0.28%)
Nov 25, 2020 91.80 93.08 85.00 88.00 1,020 -5.80(-6.18%)
Nov 24, 2020 90.00 100.00 88.40 93.80 2,699 +5.60(+6.35%)
Nov 23, 2020 90.20 93.20 88.20 88.20 1,086 -2.00(-2.22%)
Nov 20, 2020 90.60 92.96 88.05 90.20 505 -1.80(-1.96%)
Nov 19, 2020 94.80 98.40 90.00 92.00 1,193 -7.20(-7.26%)
Nov 18, 2020 102.20 102.20 98.00 99.20 655 -1.60(-1.59%)
Nov 17, 2020 103.00 105.18 98.76 100.80 1,007 -3.40(-3.26%)
Nov 16, 2020 108.10 114.20 102.00 104.20 3,627 -3.00(-2.80%)
Nov 13, 2020 104.40 108.20 101.90 107.20 1,170 +3.20(+3.08%)
Nov 12, 2020 103.60 105.60 97.20 104.00 1,073 -3.00(-2.80%)
Nov 11, 2020 95.60 110.00 91.40 107.00 4,063 +10.20(+10.54%)
Nov 10, 2020 104.00 110.00 94.40 96.80 16,259 -1.60(-1.63%)
Nov 09, 2020 92.00 105.00 89.60 98.40 13,841 +4.40(+4.68%)
Nov 06, 2020 91.80 94.60 91.80 94.00 630 +1.80(+1.95%)
Nov 05, 2020 90.80 94.60 90.20 92.20 415 +1.20(+1.32%)
Nov 04, 2020 97.40 97.40 91.00 91.00 367 -2.20(-2.36%)
Nov 03, 2020 90.80 97.40 90.80 93.20 777 -5.40(-5.48%)
Nov 02, 2020 98.80 98.80 93.60 98.60 375 -0.40(-0.40%)
Oct 30, 2020 94.20 100.00 87.00 99.00 1,225 +11.20(+12.76%)
Oct 29, 2020 92.20 95.00 86.00 87.80 772 -7.00(-7.38%)
Oct 28, 2020 88.00 96.20 88.00 94.80 1,022 +3.40(+3.72%)
Oct 27, 2020 76.00 96.00 76.00 91.40 2,253 +16.40(+21.87%)
Oct 26, 2020 92.40 93.20 70.00 75.00 2,236 -14.00(-15.73%)
Oct 23, 2020 91.60 95.00 86.00 89.00 1,655 -2.00(-2.20%)
Oct 22, 2020 93.40 97.60 90.03 91.00 699 -1.60(-1.73%)
Oct 21, 2020 97.60 98.00 90.00 92.60 1,316 -7.20(-7.21%)
Oct 20, 2020 103.40 104.20 98.80 99.80 1,716 -1.40(-1.38%)
Oct 19, 2020 101.40 105.21 101.00 101.20 491 +0.20(+0.20%)
Oct 16, 2020 106.40 108.00 101.00 101.00 960 -4.80(-4.54%)
Oct 15, 2020 107.10 107.30 104.20 105.80 290 +0.60(+0.57%)
Oct 14, 2020 105.60 107.60 104.18 105.20 1,089 +2.20(+2.14%)
Oct 13, 2020 104.00 106.60 101.17 103.00 334 +1.00(+0.98%)
Oct 12, 2020 112.00 112.00 101.20 102.00 989 -7.60(-6.93%)
Oct 09, 2020 109.20 112.03 109.20 109.60 965 +2.40(+2.24%)
Oct 08, 2020 101.00 108.00 100.00 107.20 2,859 +5.20(+5.10%)
Oct 07, 2020 102.60 107.00 100.20 102.00 877 -0.30(-0.29%)
Oct 06, 2020 102.00 109.99 100.00 102.30 443 +1.10(+1.09%)
Oct 05, 2020 103.60 111.00 94.80 101.20 1,279 +0.20(+0.20%)
Oct 02, 2020 105.80 110.60 101.00 101.00 990 -8.60(-7.85%)
Oct 01, 2020 110.60 110.80 105.00 109.60 401 -1.20(-1.08%)
Sep 30, 2020 108.40 112.80 105.60 110.80 1,223 +3.30(+3.07%)
Sep 29, 2020 111.09 112.00 105.00 107.50 480 -4.10(-3.67%)
Sep 28, 2020 101.60 112.40 101.60 111.60 2,034 +10.00(+9.84%)
Sep 25, 2020 102.40 105.00 98.00 101.60 1,040 +3.20(+3.25%)
Sep 24, 2020 105.20 107.70 97.60 98.40 875 -6.80(-6.46%)
Sep 23, 2020 108.00 114.80 103.00 105.20 721 -2.80(-2.59%)
Sep 22, 2020 101.40 120.00 101.40 108.00 1,937 +7.00(+6.93%)
Sep 21, 2020 100.00 107.20 92.00 101.00 2,453 -0.60(-0.59%)
Sep 18, 2020 106.60 108.80 100.00 101.60 4,080 -1.60(-1.55%)
Sep 17, 2020 103.00 109.15 103.00 103.20 4,814 +0.20(+0.19%)
Sep 16, 2020 105.40 110.20 100.00 103.00 2,758 -2.40(-2.28%)
Sep 15, 2020 108.40 113.80 104.00 105.40 1,774 -5.00(-4.53%)
Sep 14, 2020 111.60 115.00 109.40 110.40 1,452 +0.00(+0.00%)
Sep 11, 2020 111.80 115.00 109.20 110.40 3,235 -1.80(-1.60%)
Sep 10, 2020 117.40 124.80 110.20 112.20 2,004 -8.40(-6.97%)
Sep 09, 2020 128.00 128.00 116.00 120.60 4,440 -6.20(-4.89%)
Sep 08, 2020 112.60 135.80 110.00 126.80 17,686 +13.80(+12.21%)
Sep 04, 2020 124.00 125.80 105.60 113.00 7,430 -8.80(-7.22%)
Sep 03, 2020 132.60 133.00 121.20 121.80 3,069 -8.20(-6.31%)
Sep 02, 2020 135.00 135.00 125.00 130.00 7,794 -7.20(-5.25%)
Sep 01, 2020 145.00 145.00 132.00 137.20 6,236 -5.80(-4.06%)
Aug 31, 2020 159.00 167.20 131.40 143.00 45,097 -7.00(-4.67%)
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.