Howard Bancorp, Inc. Historical Stock Prices

HBMD 
$13.7
*  
0.09
0.65%
Get HBMD Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading HBMD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HBMD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.70  13.98  13.52  13.70 2,064
04/27/2015 13.98 13.98 13.52 13.7 2,064
04/24/2015 13.79 13.79 13.79 13.79 00
04/23/2015 13.92 13.92 13.79 13.79 200
04/22/2015 13.98 13.98 13.55 13.57 844
04/21/2015 13.84 13.841 13.45 13.51 7,167
04/20/2015 14 14 14 14 00
04/17/2015 14 14 14 14 00
04/16/2015 14 14 14 14 100
04/15/2015 14 14 14 14 100
04/14/2015 14 14 14 14 100
04/13/2015 14 14 14 14 00
04/10/2015 14 14 14 14 108
04/09/2015 13.998 14 13.944 13.944 2,100
04/08/2015 13.9 14 13.9 14 8,300
04/07/2015 13.99 13.99 13.99 13.99 105
04/06/2015 14 14 13.83 13.83 200
04/02/2015 14 14 14 14 700
04/01/2015 14 14 13.98 13.98 2,590
03/31/2015 14 14 14 14 295
03/30/2015 14 14 13.9259 13.9555 9,201
03/27/2015 13.9278 13.9278 13.9278 13.9278 00
03/26/2015 14 14.25 13.867 13.9278 4,651
03/25/2015 14 14 14 14 602
03/24/2015 14 14 13.65 13.9 3,517
03/23/2015 13.31 14 13.31 13.99 6,066
03/20/2015 13.99 14 13.1 13.22 16,570
03/19/2015 13.99 14 13.53 13.92 11,099
03/18/2015 13.99 14 13.99 13.99 4,656
03/17/2015 14 14 13.98 13.98 1,963
03/16/2015 13.9 14 13.31 14 4,437
03/13/2015 13.9 13.9 13.26 13.9 2,234
03/12/2015 13.9 13.9 13.8 13.9 2,129
03/11/2015 13.89 13.9 13.8 13.9 7,076
03/10/2015 13.9 13.9 12.805 13.9 3,582
03/09/2015 13.5 14 13.42 13.9 24,974
03/06/2015 13.5 13.5 12.84 13.5 3,290
03/05/2015 13.9075 13.9075 12.8136 13.5 13,694
03/04/2015 13.5 13.5 12.65 12.98 2,520
03/03/2015 13.74 13.75 12.2 12.4 7,032
03/02/2015 13.75 13.75 13.75 13.75 00
02/27/2015 13.75 13.75 13.75 13.75 1,105
02/26/2015 13.99 14 13.99 14 2,300
02/25/2015 13.75 13.75 13.73 13.73 300
02/24/2015 13.735 13.735 13.735 13.735 00
02/23/2015 13.764 13.7856 13.44 13.735 435
02/20/2015 13.98 13.98 13.24 13.24 6,673
02/19/2015 14 14 14 14 200
02/18/2015 14 14.1 12.6 13.7 3,070
02/17/2015 14.89 14.9 13.05 13.98 13,200
02/13/2015 11.95 12.85 11.93 12.214 1,705
02/12/2015 11.415 11.95 11.415 11.95 8,814
02/11/2015 11.49 11.5 11.405 11.498 3,300
02/10/2015 11.499 11.5 11.49 11.49 3,500
02/09/2015 11.5 11.55 11.41 11.54 12,914
02/06/2015 11.5 11.694 11.4175 11.694 22,365
02/05/2015 11.5 11.5 11.47 11.5 4,200
02/04/2015 11.5 11.5 11.5 11.5 200
02/03/2015 11.5 11.53 11.25 11.49 10,908
02/02/2015 11.5 11.54 11.37 11.54 10,200
01/30/2015 11.5 11.53 11.49 11.53 4,900
01/29/2015 11.4 11.51 11.4 11.5 1,817
01/28/2015 11.419 11.6 11.06 11.514 12,900
01/27/2015 11 11.75 11 11.7 13,986
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?