Howard Bancorp, Inc. Common Stock Historical Stock Prices

HBMD 
$12.37
*  
0.43
3.36%
Get HBMD Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading HBMD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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 12.35 12.528 12.33 12.37 2,801
04/29/2016 12.5 12.8 12.5 12.8 607
04/28/2016 12.939 12.94 12.41 12.41 713
04/27/2016 12.27 12.27 12.27 12.27 00
04/26/2016 12.16 12.3 12.16 12.27 9,289
04/25/2016 12.2944 12.2944 12.2944 12.2944 450
04/22/2016 12.27 12.27 12.18 12.24 2,053
04/21/2016 12.25 12.25 12.25 12.25 617
04/20/2016 12.25 12.25 12.25 12.25 00
04/19/2016 12.249 12.26 12.16 12.25 8,410
04/18/2016 12.1 12.25 12.1 12.1 1,038
04/15/2016 12.24 12.24 12.1 12.1 393
04/14/2016 12.11 12.12 12.1 12.1 2,535
04/13/2016 12.38 12.38 12.1 12.1 863
04/12/2016 12.1 12.24 12.1 12.24 4,957
04/11/2016 12.1 12.1 12.1 12.1 00
04/08/2016 12.1 12.1 12.1 12.1 200
04/07/2016 12.1 12.1 12.1 12.1 00
04/06/2016 12.101 12.101 12.1 12.1 859
04/05/2016 12.01 12.08 12.01 12.08 699
04/04/2016 12.01 12.31 12.01 12.31 301
04/01/2016 12.02 12.34 12.01 12.01 2,169
03/31/2016 12.14 12.4096 12.03 12.03 3,461
03/30/2016 12.11 12.15 12.1 12.15 1,414
03/29/2016 12.41 12.41 12.11 12.11 664
03/28/2016 12.01 12.01 12.01 12.01 772
03/24/2016 12.1 12.1001 12.01 12.01 3,478
03/23/2016 12.0101 12.0101 12.0101 12.0101 00
03/22/2016 12.0101 12.0101 12.0101 12.0101 00
03/21/2016 12.2244 12.2244 12.01 12.0101 2,674
03/18/2016 12.271 12.271 12.01 12.01 1,007
03/17/2016 12 12 12 12 711
03/16/2016 12.01 12.03 12.01 12.03 743
03/15/2016 12 12 12 12 1,001
03/14/2016 12 12.01 12 12 10,021
03/11/2016 12.3 12.3 11.82 11.822 1,402
03/10/2016 12.3 12.3 12.3 12.3 137
03/09/2016 12.0875 12.0875 12.0875 12.0875 00
03/08/2016 12.0875 12.0875 12.0875 12.0875 00
03/07/2016 12.3 12.3 12.01 12.0875 1,124
03/04/2016 12.12 12.12 12.12 12.12 00
03/03/2016 12.67 12.67 12.04 12.12 746
03/02/2016 12.884 12.884 12.884 12.884 00
03/01/2016 12.884 12.884 12.884 12.884 00
02/29/2016 12.884 12.884 12.884 12.884 00
02/26/2016 12.884 12.884 12.884 12.884 00
02/25/2016 12.884 12.884 12.884 12.884 00
02/24/2016 12.884 12.884 12.884 12.884 405
02/23/2016 12.65 12.65 12.65 12.65 00
02/22/2016 12 12.655 11.98 12.65 3,147
02/19/2016 11.75 11.75 11.75 11.75 331
02/18/2016 12 12 12 12 700
02/17/2016 12 12 12 12 246
02/16/2016 11.9905 12 11.9905 12 553
02/12/2016 12 12 11.9 11.9 261
02/11/2016 11.69 11.94 11.69 11.94 428
02/10/2016 11.65 12.3 11.65 12.3 460
02/09/2016 12.33 12.33 12.33 12.33 00
02/08/2016 12.334 12.37 12.33 12.33 1,545
02/05/2016 12.33 12.3823 12.33 12.3823 471
02/04/2016 12.59 12.59 12.59 12.59 149
02/03/2016 12.46 12.46 11.84 12.15 3,090
02/02/2016 13 13 13 13 00
02/01/2016 13 13 13 13 468
01/29/2016 13.26 13.26 13.26 13.26 00
01/28/2016 13.26 13.26 13.26 13.26 00
01/27/2016 13.26 13.26 13.26 13.26 00
01/26/2016 13.26 13.26 13.26 13.26 00
01/25/2016 13.26 13.26 13.26 13.26 229
01/22/2016 12.28 13.15 12.16 12.48 6,021
01/21/2016 13 13 13 13 00
01/20/2016 13.0554 13.0554 13 13 2,619
01/19/2016 13.013 13.025 13 13 3,130
01/15/2016 13.27 13.27 13.26 13.26 449
01/14/2016 13.04 13.04 13.04 13.04 00
01/13/2016 13.04 13.04 13.04 13.04 205
01/12/2016 13.3 13.3 13.3 13.3 00
01/11/2016 13.1964 13.3 13.1964 13.3 208
01/08/2016 13.33 13.33 13.33 13.33 128
01/07/2016 13.31 13.31 13.31 13.31 00
01/06/2016 13 13.31 13 13.31 1,133
01/05/2016 13.1 13.29 13.0101 13.0201 1,512
01/04/2016 13.29 13.29 13.25 13.25 1,913
12/31/2015 13.18 13.24 13.01 13.24 1,916
12/30/2015 12.88 13.13 12.88 13.04 3,329
12/29/2015 12.89 12.89 12.88 12.88 201
12/28/2015 13.11 13.11 12.7376 12.76 3,013
12/24/2015 12.75 13.11 12.6565 12.6565 3,109
12/23/2015 12.9181 12.9182 12.75 12.75 8,106
12/22/2015 12.81 13 12.75 12.8516 2,858
12/21/2015 12.93 12.93 12.75 12.75 2,219
12/18/2015 13.022 13.25 12.89 12.89 9,857
12/17/2015 13.1 13.29 13.1 13.25 3,646
12/16/2015 13.256 13.3 13.15 13.27 5,257
12/15/2015 13.23 13.27 13.04 13.27 4,500
12/14/2015 13.27 13.27 13.109 13.11 5,098
12/11/2015 13.3946 13.48 13.3946 13.47 1,203
12/10/2015 13.46 13.48 13.46 13.48 578
12/09/2015 13.345 13.48 13.3 13.47 5,965
12/08/2015 13.4 13.4 13.38 13.38 605
12/07/2015 13.48 13.48 13.42 13.42 1,115
12/04/2015 13.49 13.49 13.45 13.45 288
12/03/2015 13.42 13.42 13.42 13.42 00
12/02/2015 13.25 13.43 13.25 13.42 2,814
12/01/2015 13.57 13.57 13.25 13.25 987
11/30/2015 13.29 13.29 13.29 13.29 274
11/27/2015 13.15 13.63 13.15 13.63 5,881
11/25/2015 13.19 13.19 13.19 13.19 00
11/24/2015 13.22 13.22 13.15 13.19 1,184
11/23/2015 13.31 13.4275 13.11 13.15 3,070
11/20/2015 13.77 13.77 13.69 13.69 1,161
11/19/2015 13.45 13.45 13.4 13.4006 540
11/18/2015 14 14 13.1501 13.29 1,540
11/17/2015 13.2 13.4601 13.1684 13.46 3,877
11/16/2015 14 14 14 14 144
11/13/2015 13.29 13.29 13.29 13.29 00
11/12/2015 13.29 13.29 13.29 13.29 00
11/11/2015 13.29 13.29 13.29 13.29 00
11/10/2015 12.976 13.29 12.976 13.29 405
11/09/2015 13.2999 13.2999 13.2999 13.2999 440
11/06/2015 12.9827 13.22 12.7601 13.22 1,502
11/05/2015 13.41 13.41 13.03 13.29 2,772
11/04/2015 13.03 13.2 13.01 13.2 420
11/03/2015 13.16 13.614 13.06 13.13 4,580
11/02/2015 12.77 13.95 12.77 13.3 3,440
10/30/2015 13 13.0499 12.51 12.79 14,038
10/29/2015 13.34 13.3605 12.98 13.05 16,015
10/28/2015 13.3821 13.49 13.3821 13.49 816
10/27/2015 14.2 14.2 13.56 13.57 2,621
10/26/2015 14.2 14.2 14.15 14.15 1,854
10/23/2015 14 14 14 14 345
10/22/2015 14.15 14.15 14.15 14.15 316
10/21/2015 14.2 14.2 14.2 14.2 00
10/20/2015 14.02 14.21 14.02 14.2 643
10/19/2015 14.09 14.09 14.09 14.09 179
10/16/2015 14.14 14.14 14.14 14.14 00
10/15/2015 13.74 14.14 13.582 14.14 4,686
10/14/2015 13.9348 13.9348 13.7499 13.7499 1,275
10/13/2015 13.8 14.04 13.8 14.04 5,022
10/12/2015 13.8 13.8 13.8 13.8 285
10/09/2015 13.8 13.8 13.8 13.8 332
10/08/2015 13.7 13.9479 13.7 13.91 1,532
10/07/2015 13.764 13.764 13.27 13.36 2,474
10/06/2015 14.11 14.25 13.36 13.84 8,527
10/05/2015 14.76 14.87 13.81 14.55 4,777
10/02/2015 14.61 14.9 14.61 14.9 2,584
10/01/2015 13.882 14.68 13.882 14.68 1,909
09/30/2015 14.75 14.75 14.2 14.2 1,259
09/29/2015 14.65 14.78 14.05 14.78 8,486
09/28/2015 13.151 14.65 13.151 14.6399 13,392
09/25/2015 13.41 14.5 13.3 14.45 27,430
09/24/2015 13.955 14.25 13.7 14.04 58,937
09/23/2015 13.94 13.94 13.93 13.93 246
09/22/2015 13.93 13.96 13.0288 13.96 9,077
09/21/2015 13.08 13.84 13.08 13.83 5,755
09/18/2015 13.79 13.79 13.79 13.79 41,758
09/17/2015 13.66 13.9 13.11 13.5 7,659
09/16/2015 13.65 13.9 13.54 13.81 2,263
09/15/2015 13.9 13.95 13.61 13.85 2,475
09/14/2015 13.9 13.95 13.73 13.9 5,056
09/11/2015 13.9 13.9 13.6163 13.89 6,249
09/10/2015 13.9 13.9 13.75 13.9 1,553
09/09/2015 13.53 13.94 13.53 13.94 2,483
09/08/2015 13.71 13.98 13.586 13.79 12,754
09/04/2015 13.98 13.98 13.6 13.6 8,857
09/03/2015 13.98 13.98 13.82 13.98 3,226
09/02/2015 14.4 14.4 13.832 13.98 2,379
09/01/2015 14.42 14.46 14.26 14.4 3,432
08/31/2015 14.4 14.46 14.25 14.25 800
08/28/2015 14.43 14.43 14 14.24 840
08/27/2015 14.4 14.49 14 14.48 2,493
08/26/2015 14.41 14.47 14.23 14.47 1,030
08/25/2015 13.55 14.56 13.55 14.49 2,013
08/24/2015 14.07 14.58 13.45 13.45 2,976
08/21/2015 14.76 14.76 13.46 14 683
08/20/2015 13.9036 13.9036 13.9036 13.9036 00
08/19/2015 14.1475 14.1475 13.9036 13.9036 296
08/18/2015 14.82 14.82 13.404 13.404 803
08/17/2015 14.88 14.88 13.664 13.664 1,604
08/14/2015 13.75 14.64 13.46 14.64 3,322
08/13/2015 14.03 14.19 13.53 13.577 5,875
08/12/2015 13.9 14.72 13.652 14.5 2,011
08/11/2015 14.67 14.67 13.41 13.41 300
08/10/2015 14.65 14.65 13.56 13.56 1,068
08/07/2015 14.73 14.88 14.25 14.25 3,399
08/06/2015 14.7 14.94 14.67 14.73 8,262
08/05/2015 14.5 14.713 14.161 14.67 1,075
08/04/2015 14.46 14.5 14.15 14.15 2,607
08/03/2015 14.0001 14.0801 14.0001 14.0801 2,166
07/31/2015 14.535 14.7 13.81 13.81 6,905
07/30/2015 14.6 14.795 14.5 14.74 4,112
07/29/2015 14.4 14.99 14.4 14.99 8,000
07/28/2015 14.25 14.49 14 14.47 3,228
07/27/2015 15.15 15.15 14.31 14.65 515
07/24/2015 14.7 14.7 14.26 14.26 1,368
07/23/2015 14 14.7 13.8724 14.646 23,429
07/22/2015 13.99 13.99 13.967 13.987 385
07/21/2015 13.95 13.99 13.74 13.99 1,505
07/20/2015 13.55 13.99 13.5 13.981 28,126
07/17/2015 13.31 13.501 13.26 13.3 1,000
07/16/2015 13.27 13.27 13.27 13.27 199
07/15/2015 13.861 13.8799 13.62 13.62 3,906
07/14/2015 13.8162 13.83 13.66 13.66 900
07/13/2015 13.6494 13.6494 13.6494 13.6494 00
07/10/2015 13.5958 13.822 13.5958 13.6494 500
07/09/2015 13.36 13.36 13.36 13.36 00
07/08/2015 13.36 13.36 13.36 13.36 100
07/07/2015 13.5909 13.5909 13.13 13.41 4,428
07/06/2015 13.501 13.8 13.501 13.8 1,113
07/02/2015 13.32 13.84 13.21 13.21 553
07/01/2015 13.9 13.9 13.9 13.9 294
06/30/2015 13.66 13.99 13.66 13.99 700
06/29/2015 13.675 13.675 13.5 13.5 732
06/26/2015 13.78 13.9799 12.9 13.95 1,923
06/25/2015 13.78 13.78 12.96 12.96 1,602
06/24/2015 12.5 12.73 12.5 12.73 189,350
06/23/2015 12.74 12.74 12.74 12.74 100
06/22/2015 13.33 13.33 12.01 12.97 3,200
06/19/2015 14 14 13.3 13.3 14,953
06/18/2015 14 14 13.95 13.95 3,924
06/17/2015 14 14 13.8 13.99 6,946
06/16/2015 14 14 13.75 14 16,591
06/15/2015 14 14 13.99 14 9,251
06/12/2015 14 14 14 14 1,100
06/11/2015 14 14 13.86 13.86 1,503
06/10/2015 14 14 13.968 13.968 266
06/09/2015 14 14 14 14 102
06/08/2015 14 14 14 14 108
06/05/2015 13.965 14 13.755 13.95 28,944
06/04/2015 13.9999 13.9999 13.9999 13.9999 00
06/03/2015 13.9999 13.9999 13.9999 13.9999 400
06/02/2015 14 14 14 14 190
06/01/2015 14 14 13.9475 13.9475 827
05/29/2015 13.9565 14 13.825 13.9975 4,205
05/28/2015 13.7 13.7 13.7 13.7 00
05/27/2015 13.7 13.7 13.7 13.7 170
05/26/2015 13.999 14 13.91 13.9475 1,221
05/22/2015 13.981 13.981 13.65 13.95 2,450
05/21/2015 14 14 13.9159 14 1,165
05/20/2015 14 14 14 14 00
05/19/2015 14 14 14 14 00
05/18/2015 14 14 14 14 290
05/15/2015 13.83 13.83 13.83 13.83 00
05/14/2015 13.85 13.85 13.83 13.83 635
05/13/2015 14.01 14.01 13.27 13.94 1,532
05/12/2015 14.09 14.09 14.09 14.09 00
05/11/2015 14.5 14.5 13.96 14.09 600
05/08/2015 13.95 14.499 13.95 14.499 926
05/07/2015 13.999 14.5 13.9 13.9 5,460
05/06/2015 13.34 13.34 13.34 13.34 00
05/05/2015 14.75 14.75 13.2 13.34 2,422
05/04/2015 14 14 13.51 13.51 300
05/01/2015 13.88 13.88 12.36 12.63 1,700
04/30/2015 13.815 14 13.815 14 417
04/29/2015 13.97 13.97 13.97 13.97 144
*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?