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 (%)
Jan 29, 2021 3.200 3.540 3.045 3.050 2,720,800 -0.10(-3.17%)
Jan 28, 2021 3.120 3.210 3.040 3.150 827,584 +0.02(+0.64%)
Jan 27, 2021 3.340 3.350 3.090 3.130 1,354,774 -0.28(-8.21%)
Jan 26, 2021 3.450 3.540 3.310 3.410 2,217,805 +0.08(+2.40%)
Jan 25, 2021 3.400 3.450 3.200 3.330 1,562,978 +0.00(+0.00%)
Jan 22, 2021 3.280 3.400 3.210 3.330 1,726,800 +0.13(+4.06%)
Jan 21, 2021 3.210 3.270 3.110 3.200 1,421,684 -0.06(-1.84%)
Jan 20, 2021 3.210 3.300 3.080 3.260 2,140,851 +0.20(+6.54%)
Jan 19, 2021 3.080 3.140 3.040 3.060 1,699,017 +0.03(+0.99%)
Jan 15, 2021 3.140 3.140 2.960 3.030 2,040,300 -0.05(-1.62%)
Jan 14, 2021 3.140 3.150 3.020 3.080 1,342,568 +0.03(+0.98%)
Jan 13, 2021 3.070 3.160 3.010 3.050 3,100,689 -0.46(-13.11%)
Jan 12, 2021 3.640 3.640 3.400 3.510 266,283 -0.12(-3.31%)
Jan 11, 2021 3.990 3.990 3.600 3.630 221,576 -0.38(-9.48%)
Jan 08, 2021 4.300 4.498 3.900 4.010 194,900 -0.34(-7.82%)
Jan 07, 2021 4.370 4.420 4.320 4.350 19,209 +0.04(+0.93%)
Jan 06, 2021 4.370 4.420 4.310 4.310 16,523 -0.05(-1.15%)
Jan 05, 2021 4.310 4.450 4.250 4.360 18,598 +0.04(+0.93%)
Jan 04, 2021 4.360 4.490 4.250 4.320 29,565 -0.04(-0.92%)
Dec 31, 2020 4.360 4.360 4.360 59,224 -0.09(-2.02%)
Dec 30, 2020 4.160 4.520 4.130 4.450 59,224 +0.19(+4.46%)
Dec 29, 2020 4.400 4.490 4.060 4.260 54,406 -0.13(-2.96%)
Dec 28, 2020 4.710 4.710 4.305 4.390 114,913 -0.19(-4.15%)
Dec 24, 2020 4.620 4.780 4.500 4.580 48,600 -0.09(-1.93%)
Dec 23, 2020 4.920 4.943 4.625 4.670 189,671 -0.01(-0.21%)
Dec 22, 2020 5.000 5.010 4.570 4.680 252,364 -0.37(-7.33%)
Dec 21, 2020 5.770 6.000 4.920 5.050 359,117 +0.15(+3.06%)
Dec 18, 2020 4.770 7.900 4.770 4.900 3,217,600 +0.15(+3.16%)
Dec 17, 2020 4.760 6.218 4.750 4.750 207,134 -0.09(-1.86%)
Dec 16, 2020 4.990 5.030 4.828 4.840 8,838 -0.06(-1.22%)
Dec 15, 2020 4.850 5.227 4.750 4.900 29,820 -0.32(-6.13%)
Dec 14, 2020 5.486 5.486 4.960 5.220 66,490 +0.20(+3.98%)
Dec 11, 2020 5.290 5.300 5.020 5.020 24,200 -0.27(-5.10%)
Dec 10, 2020 4.700 5.390 4.530 5.290 65,243 +0.56(+11.84%)
Dec 09, 2020 4.790 5.030 4.730 4.730 13,840 -0.31(-6.15%)
Dec 08, 2020 4.910 5.490 4.845 5.040 68,523 +0.14(+2.86%)
Dec 07, 2020 5.100 5.100 4.770 4.900 21,946 -0.20(-3.92%)
Dec 04, 2020 4.880 5.115 4.683 5.100 27,200 +0.35(+7.37%)
Dec 03, 2020 4.530 4.900 4.500 4.750 28,230 +0.24(+5.32%)
Dec 02, 2020 4.660 4.710 4.500 4.510 8,456 -0.04(-0.88%)
Dec 01, 2020 4.510 4.730 4.460 4.550 17,566 +0.06(+1.34%)
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%)
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.