Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Howard Bancorp MD (NQ: HBMD )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2015 13.96 14.00 13.82 14.00 4,205 +0.30(+2.17%)
May 27, 2015 13.70 13.70 13.70 13.70 200 -0.25(-1.77%)
May 26, 2015 14.00 14.00 13.91 13.95 1,221 -0.00(-0.02%)
May 22, 2015 13.98 13.95 13.95 13.95 2,500 -0.05(-0.36%)
May 21, 2015 14.00 14.00 13.92 14.00 1,165 +0.00(+0.00%)
May 18, 2015 14.00 14.00 14.00 14.00 16 +0.17(+1.23%)
May 14, 2015 13.85 13.83 13.83 13.83 600 -0.11(-0.79%)
May 13, 2015 14.01 14.01 13.27 13.94 1,532 -0.15(-1.06%)
May 11, 2015 14.50 14.09 14.09 14.09 600 -0.41(-2.82%)
May 08, 2015 13.95 14.50 13.95 14.50 926 +0.60(+4.31%)
May 07, 2015 14.00 14.50 13.90 13.90 5,460 +0.56(+4.20%)
May 05, 2015 14.75 13.34 13.34 13.34 19 -0.17(-1.26%)
May 04, 2015 14.00 14.00 13.51 13.51 300 +0.88(+6.97%)
May 01, 2015 13.88 13.88 12.36 12.63 1,700 -1.37(-9.79%)
Apr 30, 2015 13.81 14.00 13.81 14.00 417 +0.03(+0.21%)
Apr 29, 2015 13.97 13.97 13.97 13.97 144 +0.85(+6.48%)
Apr 28, 2015 13.92 13.92 13.12 13.12 200 -0.58(-4.23%)
Apr 27, 2015 13.98 13.98 13.52 13.70 2,064 -0.09(-0.65%)
Apr 23, 2015 13.92 13.79 13.79 13.79 40 +0.22(+1.62%)
Apr 22, 2015 13.98 13.98 13.55 13.57 844 +0.06(+0.44%)
Apr 21, 2015 13.84 13.84 13.45 13.51 7,167 -0.49(-3.50%)
Apr 16, 2015 14.00 14.00 14.00 14.00 87 +0.00(+0.00%)
Apr 15, 2015 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Apr 14, 2015 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Apr 10, 2015 14.00 14.00 14.00 14.00 17 +0.06(+0.40%)
Apr 09, 2015 14.00 14.00 13.94 13.94 2,100 -0.06(-0.40%)
Apr 08, 2015 13.90 14.00 13.90 14.00 8,300 +0.01(+0.07%)
Apr 07, 2015 13.99 13.99 13.99 13.99 105 +0.16(+1.16%)
Apr 06, 2015 14.00 14.00 13.83 13.83 200 -0.17(-1.21%)
Apr 02, 2015 14.00 14.00 14.00 14.00 700 +0.02(+0.14%)
Apr 01, 2015 14.00 14.00 13.98 13.98 2,590 -0.02(-0.14%)
Mar 31, 2015 14.00 14.00 14.00 14.00 295 +0.04(+0.32%)
Mar 30, 2015 14.00 14.00 13.93 13.96 9,201 +0.03(+0.20%)
Mar 26, 2015 14.00 13.93 13.93 13.93 1 -0.07(-0.52%)
Mar 25, 2015 14.00 14.00 14.00 14.00 602 +0.10(+0.72%)
Mar 24, 2015 14.00 14.00 13.65 13.90 3,517 -0.09(-0.64%)
Mar 23, 2015 13.31 14.00 13.31 13.99 6,066 +0.77(+5.82%)
Mar 20, 2015 13.99 14.00 13.10 13.22 16,670 -0.70(-5.03%)
Mar 19, 2015 13.99 14.00 13.53 13.92 11,099 -0.07(-0.50%)
Mar 18, 2015 13.99 14.00 13.99 13.99 4,656 +0.01(+0.07%)
Mar 17, 2015 14.00 14.00 13.98 13.98 1,963 -0.02(-0.14%)
Mar 16, 2015 13.90 14.00 13.31 14.00 4,437 +0.10(+0.72%)
Mar 13, 2015 13.90 13.90 13.26 13.90 2,234 +0.00(+0.00%)
Mar 12, 2015 13.90 13.90 13.80 13.90 2,129 +0.00(+0.00%)
Mar 11, 2015 13.89 13.90 13.80 13.90 7,076 +0.00(+0.00%)
Mar 10, 2015 13.90 13.90 12.80 13.90 3,582 +0.00(+0.00%)
Mar 09, 2015 13.50 14.00 13.42 13.90 24,974 +0.40(+2.96%)
Mar 06, 2015 13.50 13.50 12.84 13.50 3,290 +0.00(+0.00%)
Mar 05, 2015 13.91 13.91 12.81 13.50 13,694 +0.52(+4.01%)
Mar 04, 2015 13.50 12.40 12.65 12.98 2,520 +0.58(+4.68%)
Mar 03, 2015 13.74 13.75 12.20 12.40 7,032 -1.35(-9.82%)
Feb 27, 2015 13.75 13.75 13.75 13.75 5 -0.25(-1.79%)
Feb 26, 2015 13.99 14.00 13.99 14.00 2,300 +0.27(+1.97%)
Feb 25, 2015 13.75 13.75 13.73 13.73 300 -0.00(-0.04%)
Feb 23, 2015 13.76 13.73 13.73 13.73 400 +0.49(+3.74%)
Feb 20, 2015 13.98 13.98 13.24 13.24 6,673 -0.76(-5.43%)
Feb 19, 2015 14.00 14.00 14.00 14.00 200 +0.30(+2.19%)
Feb 18, 2015 14.00 14.10 12.60 13.70 3,070 -0.28(-2.00%)
Feb 17, 2015 14.89 14.90 13.05 13.98 13,200 +1.77(+14.46%)
Feb 13, 2015 11.95 12.21 12.21 12.21 1,700 +0.26(+2.21%)
Feb 12, 2015 11.41 11.95 11.41 11.95 8,814 +0.45(+3.93%)
Feb 11, 2015 11.49 11.50 11.40 11.50 3,300 +0.01(+0.07%)
Feb 10, 2015 11.50 11.50 11.49 11.49 3,500 -0.05(-0.43%)
Feb 09, 2015 11.50 11.55 11.41 11.54 12,914 -0.15(-1.32%)
Feb 06, 2015 11.50 11.69 11.42 11.69 22,365 +0.19(+1.69%)
Feb 05, 2015 11.50 11.50 11.47 11.50 4,200 +0.00(+0.00%)
Feb 04, 2015 11.50 11.50 11.50 11.50 200 +0.01(+0.09%)
Feb 03, 2015 11.50 11.53 11.25 11.49 10,908 -0.05(-0.43%)
Feb 02, 2015 11.50 11.54 11.37 11.54 10,200 +0.01(+0.09%)
Jan 30, 2015 11.50 11.53 11.49 11.53 4,900 +0.03(+0.26%)
Jan 29, 2015 11.40 11.51 11.40 11.50 1,817 -0.01(-0.12%)
Jan 28, 2015 11.42 11.60 11.06 11.51 12,900 -0.19(-1.59%)
Jan 27, 2015 11.00 11.75 11.00 11.70 13,986 +0.70(+6.36%)
Jan 26, 2015 11.50 11.59 10.91 11.00 21,751 -0.08(-0.72%)
Jan 23, 2015 11.50 11.51 10.84 11.08 3,088 -0.07(-0.63%)
Jan 22, 2015 11.55 11.55 11.01 11.15 6,865 -0.35(-3.04%)
Jan 21, 2015 11.50 11.50 11.39 11.50 10,944 +0.00(+0.00%)
Jan 16, 2015 11.50 11.50 11.50 11.50 2,800 +0.30(+2.68%)
Jan 15, 2015 10.83 11.20 10.83 11.20 600 -0.38(-3.28%)
Jan 13, 2015 11.70 11.58 11.58 11.58 500 +0.23(+2.03%)
Jan 05, 2015 10.75 11.35 11.35 11.35 1,300 -0.05(-0.44%)
Dec 31, 2014 11.05 11.40 11.40 11.40 3,000 -0.35(-2.98%)
Dec 29, 2014 11.75 11.75 11.75 11.75 600 +0.85(+7.80%)
Dec 23, 2014 10.78 10.90 10.90 10.90 400 +0.10(+0.93%)
Dec 22, 2014 10.81 11.75 10.80 10.80 608 -0.95(-8.08%)
Dec 19, 2014 11.75 11.75 11.53 11.75 848 -0.25(-2.08%)
Dec 18, 2014 12.00 12.00 12.00 12.00 201 +0.00(+0.00%)
Dec 17, 2014 11.60 12.00 11.60 12.00 2,713 +1.19(+11.01%)
Dec 15, 2014 12.00 12.00 10.81 10.81 707 -1.09(-9.16%)
Dec 12, 2014 11.90 11.90 11.90 11.90 100 +0.25(+2.15%)
Dec 11, 2014 11.65 11.65 11.65 11.65 102 +0.00(+0.00%)
Dec 10, 2014 11.65 11.65 11.65 11.65 100 -0.09(-0.77%)
Dec 05, 2014 11.74 11.74 11.74 11.74 125 -0.06(-0.51%)
Dec 04, 2014 11.72 11.80 11.72 11.80 200 +1.04(+9.67%)
Dec 03, 2014 10.76 10.76 10.76 10.76 100 -0.99(-8.43%)
Dec 02, 2014 10.80 12.00 10.80 11.75 5,800 +1.04(+9.66%)
Dec 01, 2014 10.55 10.75 10.55 10.71 1,500 -0.06(-0.51%)
Nov 25, 2014 10.77 10.77 10.77 10.77 100 -0.01(-0.09%)
Nov 24, 2014 10.56 10.78 10.56 10.78 306 -0.21(-1.91%)
Nov 21, 2014 10.75 10.99 10.51 10.99 2,109 +0.34(+3.19%)
Nov 20, 2014 10.49 10.66 10.49 10.65 400 +0.05(+0.47%)
Nov 19, 2014 10.50 10.70 10.50 10.60 18,495 +0.05(+0.47%)
Nov 18, 2014 10.47 10.99 10.47 10.55 12,320 +0.08(+0.76%)
Nov 17, 2014 10.48 10.50 10.30 10.47 2,320 +0.37(+3.66%)
Nov 13, 2014 11.20 10.10 10.10 10.10 1,900 -0.40(-3.81%)
Nov 07, 2014 10.82 10.50 10.50 10.50 3,800 +0.00(+0.00%)
Nov 06, 2014 10.35 10.83 10.33 10.50 1,801 +0.15(+1.45%)
Nov 05, 2014 10.55 10.55 10.35 10.35 1,100 -0.55(-5.05%)
Nov 03, 2014 10.90 10.90 10.90 10.90 500 +0.05(+0.46%)
Oct 31, 2014 10.80 10.85 10.80 10.85 4,122 +0.40(+3.83%)
Oct 30, 2014 10.45 10.45 10.45 10.45 100 +0.33(+3.26%)
Oct 29, 2014 10.00 10.12 10.00 10.12 594 -0.23(-2.22%)
Oct 27, 2014 10.32 10.35 10.35 10.35 2,700 +0.00(+0.00%)
Oct 24, 2014 10.38 10.38 10.21 10.35 2,084 -0.03(-0.29%)
Oct 23, 2014 10.38 10.38 10.38 10.38 100 -0.07(-0.67%)
Oct 22, 2014 10.47 10.60 10.43 10.45 6,100 -0.35(-3.24%)
Oct 21, 2014 10.80 10.80 10.80 10.80 100 +0.42(+4.05%)
Oct 20, 2014 10.37 10.38 10.05 10.38 2,236 +0.00(+0.00%)
Oct 13, 2014 10.38 10.38 10.38 10.38 90 +0.00(+0.00%)
Oct 08, 2014 10.98 10.38 10.38 10.38 4,600 +0.05(+0.48%)
Oct 07, 2014 10.33 10.34 10.33 10.33 2,600 -0.07(-0.67%)
Oct 06, 2014 10.33 10.40 10.30 10.40 1,094 +0.10(+0.97%)
Oct 03, 2014 9.840 10.40 9.840 10.30 800 -0.90(-8.04%)
Oct 02, 2014 10.35 11.20 10.35 11.20 412 +0.85(+8.21%)
Sep 30, 2014 9.800 10.35 10.35 10.35 3,100 -0.05(-0.48%)
Sep 29, 2014 9.900 10.50 9.900 10.40 13,176 +0.40(+4.00%)
Sep 26, 2014 9.860 10.15 9.860 10.00 9,320 +0.00(+0.00%)
Sep 25, 2014 10.00 10.50 9.850 10.00 31,030 +0.20(+2.04%)
Sep 24, 2014 10.23 10.23 9.450 9.800 2,234 -0.71(-6.76%)
Sep 22, 2014 10.32 10.51 10.51 10.51 5,800 +0.20(+1.94%)
Sep 19, 2014 10.31 10.31 10.31 10.31 930 +0.00(+0.00%)
Sep 18, 2014 10.31 10.31 10.31 10.31 119 +0.06(+0.59%)
Sep 17, 2014 10.25 10.25 10.25 10.25 6,311 +0.00(+0.00%)
Sep 16, 2014 10.25 10.25 10.25 10.25 214 -0.06(-0.58%)
Sep 15, 2014 10.25 10.31 10.24 10.31 11,700 +0.00(+0.00%)
Sep 12, 2014 10.31 10.31 10.31 10.31 115 -0.04(-0.39%)
Sep 11, 2014 10.11 10.35 10.11 10.35 7,009 +0.18(+1.77%)
Sep 10, 2014 10.05 10.17 10.05 10.17 777 -0.17(-1.64%)
Sep 08, 2014 10.00 10.34 10.34 10.34 100 -0.01(-0.12%)
Sep 05, 2014 10.35 10.39 10.35 10.35 4,500 -0.25(-2.34%)
Sep 03, 2014 10.04 10.60 10.60 10.60 6,800 +0.60(+6.00%)
Aug 28, 2014 10.25 10.00 10.00 10.00 600 -0.04(-0.40%)
Aug 26, 2014 10.15 10.04 10.04 10.04 200 +0.03(+0.30%)
Aug 21, 2014 10.16 10.01 10.01 10.01 3,100 -0.02(-0.20%)
Aug 20, 2014 10.03 10.03 10.03 10.03 110 -0.02(-0.20%)
Aug 18, 2014 10.31 10.05 10.05 10.05 35,900 -0.32(-3.09%)
Aug 14, 2014 10.13 10.37 10.37 10.37 9,400 +0.21(+2.07%)
Aug 13, 2014 10.07 10.42 9.740 10.16 16,995 +0.09(+0.89%)
Aug 12, 2014 10.38 10.38 10.07 10.07 452 -0.37(-3.54%)
Aug 08, 2014 9.700 10.44 10.44 10.44 100 +0.05(+0.48%)
Aug 06, 2014 10.39 10.39 10.39 10.39 101 +0.74(+7.67%)
Aug 05, 2014 9.540 9.650 9.540 9.650 402 +0.00(+0.00%)
Aug 04, 2014 9.600 9.650 9.600 9.650 1,647 +0.00(+0.00%)
Aug 01, 2014 10.55 10.55 9.550 9.650 2,443 -0.39(-3.93%)
Jul 30, 2014 9.590 10.04 10.04 10.04 100 +0.40(+4.20%)
Jul 29, 2014 11.20 11.20 9.640 9.640 3,640 -1.56(-13.93%)
Jul 28, 2014 10.26 10.26 10.26 11.20 1,134 +0.94(+9.16%)
Jul 25, 2014 10.26 10.31 10.21 10.26 7,210 +0.01(+0.10%)
Jul 23, 2014 10.25 10.25 10.25 10.25 250 +0.05(+0.49%)
Jul 22, 2014 10.01 10.20 10.00 10.20 1,100 +0.20(+2.00%)
Jul 21, 2014 9.735 10.00 9.735 10.00 1,300 +0.31(+3.20%)
Jul 18, 2014 9.690 9.690 9.690 9.690 100 +0.04(+0.41%)
Jul 17, 2014 9.950 9.950 9.650 9.650 4,700 -0.10(-1.03%)
Jul 16, 2014 9.700 9.830 9.680 9.751 500 +0.05(+0.52%)
Jul 15, 2014 9.860 9.860 9.700 9.700 800 +0.03(+0.31%)
Jul 14, 2014 9.670 9.670 9.650 9.670 3,591 +0.02(+0.19%)
Jul 11, 2014 9.600 9.670 9.600 9.652 1,460 -0.29(-2.90%)
Jul 09, 2014 9.640 9.940 9.940 9.940 1,400 +0.01(+0.10%)
Jul 07, 2014 9.930 9.930 9.930 9.930 500 +0.22(+2.27%)
Jul 03, 2014 9.710 9.710 9.710 9.710 300 +0.09(+0.94%)
Jun 30, 2014 9.620 9.620 9.620 9.620 300 +0.05(+0.52%)
Jun 27, 2014 9.570 9.570 9.570 9.570 882 +0.00(+0.00%)
Jun 23, 2014 9.570 9.570 9.570 9.570 200 -0.59(-5.81%)
Jun 19, 2014 10.15 10.16 10.16 10.16 39 +0.01(+0.10%)
Jun 18, 2014 9.500 10.15 9.500 10.15 1,806 +0.02(+0.20%)
Jun 13, 2014 10.13 10.13 10.13 10.13 1,000 +0.44(+4.54%)
Jun 12, 2014 9.740 9.740 9.690 9.690 1,000 -0.49(-4.81%)
Jun 11, 2014 10.18 10.18 10.17 10.18 2,000 +0.00(+0.00%)
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.