Howard Bancorp, Inc. Historical Stock Prices

HBMD 
$10.04
*  
unch
unch
Get HBMD Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  10.04 0
08/27/2014 10.04 10.04 10.04 10.04 00
08/26/2014 10.15 10.15 10.04 10.04 200
08/25/2014 10.01 10.01 10.01 10.01 00
08/22/2014 10.01 10.01 10.01 10.01 00
08/21/2014 10.16 10.35 10.01 10.01 3,100
08/20/2014 10.03 10.03 10.03 10.03 110
08/19/2014 10.05 10.05 10.05 10.05 00
08/18/2014 10.31 10.5401 10.05 10.05 35,912
08/15/2014 10.37 10.37 10.37 10.37 00
08/14/2014 10.13 10.56 10.09 10.37 9,402
08/13/2014 10.07 10.42 9.74 10.16 16,995
08/12/2014 10.38 10.38 10.07 10.07 452
08/11/2014 10.44 10.44 10.44 10.44 00
08/08/2014 9.7 10.44 9.7 10.44 2,562
08/07/2014 10.39 10.39 10.39 10.39 00
08/06/2014 10.39 10.39 10.39 10.39 101
08/05/2014 9.54 9.65 9.54 9.65 402
08/04/2014 9.6 9.65 9.6 9.65 1,647
08/01/2014 10.55 10.55 9.55 9.65 2,443
07/31/2014 10.045 10.045 10.045 10.045 00
07/30/2014 9.59 10.045 9.55 10.045 2,551
07/29/2014 11.2 11.2 9.64 9.64 3,640
07/28/2014 10.26 11.2 10.26 11.2 1,134
07/25/2014 10.26 10.31 10.21 10.26 7,210
07/24/2014 10.25 10.25 10.25 10.25 00
07/23/2014 10.25 10.25 10.25 10.25 250
07/22/2014 10.01 10.2 10 10.2 1,100
07/21/2014 9.735 10 9.735 10 1,300
07/18/2014 9.69 9.69 9.69 9.69 100
07/17/2014 9.95 9.95 9.65 9.6501 4,700
07/16/2014 9.7 9.83 9.68 9.7505 500
07/15/2014 9.86 9.86 9.7 9.7 800
07/14/2014 9.67 9.67 9.65 9.67 3,591
07/11/2014 9.6 9.67 9.6 9.652 1,460
07/10/2014 9.94 9.94 9.94 9.94 00
07/09/2014 9.64 9.94 9.6001 9.94 1,350
07/08/2014 9.93 9.93 9.93 9.93 00
07/07/2014 9.93 9.93 9.93 9.93 500
07/03/2014 9.71 9.71 9.71 9.71 319
07/02/2014 9.62 9.62 9.62 9.62 00
07/01/2014 9.62 9.62 9.62 9.62 00
06/30/2014 9.62 9.62 9.62 9.62 300
06/27/2014 9.57 9.57 9.57 9.57 882
06/26/2014 9.57 9.57 9.57 9.57 00
06/25/2014 9.57 9.57 9.57 9.57 00
06/24/2014 9.57 9.57 9.57 9.57 00
06/23/2014 9.57 9.57 9.57 9.57 158
06/20/2014 10.16 10.16 10.16 10.16 00
06/19/2014 10.15 10.18 10.15 10.16 548
06/18/2014 9.5001 10.15 9.5001 10.15 1,806
06/17/2014 10.13 10.13 10.13 10.13 00
06/16/2014 10.13 10.13 10.13 10.13 00
06/13/2014 10.13 10.13 10.13 10.13 1,030
06/12/2014 9.74 9.74 9.69 9.69 1,000
06/11/2014 10.18 10.18 10.172 10.18 2,000
06/10/2014 10.18 10.18 10.18 10.18 00
06/09/2014 10.18 10.18 10.18 10.18 00
06/06/2014 10.25 10.25 10.18 10.18 200
06/05/2014 9.895 9.895 9.895 9.895 00
06/04/2014 9.895 9.895 9.895 9.895 00
06/03/2014 9.895 9.895 9.895 9.895 00
06/02/2014 9.895 9.895 9.895 9.895 00
05/30/2014 10.68 10.68 9.5 9.895 2,100
05/29/2014 9.9 9.9 9.9 9.9 00
05/28/2014 9.9499 9.95 9.9 9.9 500
05/27/2014 9.95 9.95 9.9498 9.9499 1,600
05/23/2014 9.93 9.93 9.93 9.93 00
05/22/2014 9.75 9.97 9.75 9.93 1,600
05/21/2014 9.9799 9.9799 9.9799 9.9799 00
05/20/2014 9.9799 9.9799 9.76 9.9799 2,525
05/19/2014 9.85 10 9.54 9.54 4,928
05/16/2014 10 10.1 9.8999 9.8999 6,035
05/15/2014 10.65 10.65 10.65 10.65 00
05/14/2014 10.69 10.69 10.65 10.65 1,100
05/13/2014 10.8 10.83 10.8 10.8 1,450
05/12/2014 10.8 10.83 10.8 10.83 500
05/09/2014 10.8 11.2 10.8 10.8001 1,755
05/08/2014 11.3 11.3 11.3 11.3 00
05/07/2014 11.3 11.3 11.3 11.3 00
05/06/2014 11.3 11.3 11.3 11.3 00
05/05/2014 11.3 11.3 11.3 11.3 00
05/02/2014 11.3 11.3 11.3 11.3 00
05/01/2014 11.3 11.3 11.3 11.3 00
04/30/2014 11.3 11.3 11.3 11.3 114
04/29/2014 11.3 11.3 11.3 11.3 00
04/28/2014 11.3 11.3 11.3 11.3 395
04/25/2014 11.2999 11.2999 11.2999 11.2999 792
04/24/2014 11.3 11.3 11.3 11.3 00
04/23/2014 11.3 11.3 11.3 11.3 100
04/22/2014 11.25 11.3 10.95 11.3 4,550
04/21/2014 11.15 11.15 11.15 11.15 445
04/17/2014 11.2 11.2 11.02 11.02 341
04/16/2014 11.24 11.24 11.05 11.24 700
04/15/2014 10.79 10.79 10.7501 10.7501 400
04/14/2014 10.8 11 10.69 10.74 1,486
04/11/2014 10.7 10.7 10.7 10.7 00
04/10/2014 10.7 10.7 10.7 10.7 00
04/09/2014 10.75 10.75 10.7 10.7 377
04/08/2014 11.3 11.3 11.15 11.15 1,100
04/07/2014 11.16 11.16 11.16 11.16 00
04/04/2014 11.16 11.16 11.16 11.16 100
04/03/2014 11.3 11.3 11.3 11.3 100
04/02/2014 11.3 11.3 11.3 11.3 00
04/01/2014 11.3 11.3 11.3 11.3 530
03/31/2014 11.28 11.3 11.28 11.3 1,100
03/28/2014 11.15 11.29 11.1 11.1 3,198
03/27/2014 11.1 11.1 11.1 11.1 00
03/26/2014 11.1 11.1 11.1 11.1 00
03/25/2014 11.1 11.1 11.1 11.1 1,243
03/24/2014 10.77 11.1 10.3 10.83 2,705
03/21/2014 10.69 11.3 10.2 10.29 7,255
03/20/2014 11.29 11.3 11.29 11.3 2,152
03/19/2014 11.1759 11.29 11.1759 11.29 3,323
03/18/2014 11.2 11.29 11.1 11.29 3,980
03/17/2014 10.64 11.29 10.64 11.29 4,812
03/14/2014 10.9 10.9 10.9 10.9 100
03/13/2014 11.3 11.3 11.3 11.3 00
03/12/2014 11.3 11.3 11.3 11.3 00
03/11/2014 11.3 11.3 11.3 11.3 165
03/10/2014 11.313 11.313 11.3 11.3 3,235
03/07/2014 11.51 11.51 11.3 11.3 1,975
03/06/2014 10.71 11.91 10.4 11.79 10,452
03/05/2014 11.9546 11.9546 10.4001 10.6 1,821
03/04/2014 11 11.99 10.5 10.66 14,966
03/03/2014 11.99 11.99 11.99 11.99 100
02/28/2014 10.501 11.99 10.501 11 1,745
02/27/2014 10.44 10.44 10.44 10.44 400
02/26/2014 10.4 10.4 10.4 10.4 00
02/25/2014 10 10.4 10 10.4 380
02/24/2014 12.5 12.5 12.5 12.5 00
02/21/2014 12.99 12.99 12.47 12.5 742
02/20/2014 19.99 19.99 11.95 11.95 1,295
02/19/2014 10.45 10.45 10.45 10.45 00
02/18/2014 10.5 11.4 10.45 10.45 5,462
02/14/2014 9.4 10.47 9.4 10.47 4,568
02/13/2014 9.91 9.91 9.91 9.91 00
02/12/2014 9.91 9.91 9.91 9.91 00
02/11/2014 9.91 9.91 9.91 9.91 00
02/10/2014 9.55 9.93 9.55 9.91 869
02/07/2014 9.72 10.11 9.5999 9.64 14,004
02/06/2014 9.8 10 9.35 9.65 28,678
02/05/2014 9.8 10 9.53 9.53 5,125
02/04/2014 9.7 9.8 9.7 9.75 653
02/03/2014 9.8 10.5 9.4 9.85 97,171
01/31/2014 9.9999 9.9999 9.9999 9.9999 00
01/30/2014 10 10 9.9999 9.9999 200
01/29/2014 9.3 9.3 9.3 9.3 00
01/28/2014 9.3 9.3 9.3 9.3 200
01/27/2014 9.25 9.25 9.25 9.25 610
01/24/2014 9.25 9.251 9.25 9.251 1,000
01/23/2014 9.3 9.31 9.25 9.25 4,020
01/22/2014 10.2134 10.2134 9.28 9.29 1,100
01/21/2014 9.7 9.7 9.7 9.7 00
01/17/2014 9.7 9.7 9.7 9.7 00
01/16/2014 10.12 10.12 9.7 9.7 1,805
01/15/2014 10.27 10.29 10.27 10.29 1,001
01/14/2014 9.5 10.89 9.29 10.72 12,493
01/13/2014 9.39 10.25 9.29 10.25 8,503
01/10/2014 9.42 9.42 9.42 9.42 00
01/09/2014 9.42 9.42 9.42 9.42 00
01/08/2014 9.42 9.42 9.42 9.42 00
01/07/2014 9.42 9.42 9.42 9.42 00
01/06/2014 9.42 9.42 9.42 9.42 00
01/03/2014 9.42 9.42 9.42 9.42 00
01/02/2014 9.42 9.42 9.42 9.42 00
12/31/2013 9.42 9.42 9.42 9.42 00
12/30/2013 9.42 9.42 9.42 9.42 100
12/27/2013 9.28 9.28 9.28 9.28 200
12/26/2013 9.25 9.25 9.25 9.25 00
12/24/2013 9.25 9.25 9.25 9.25 145
12/23/2013 9.26 9.26 9.26 9.26 00
12/20/2013 9.26 9.26 9.26 9.26 00
12/19/2013 9.78 9.78 8.6 9.26 6,165
12/18/2013 9.55 9.55 9.55 9.55 100
12/17/2013 9.5 10.1 8.9999 9.6 11,878
12/16/2013 9 9 9 9 00
12/13/2013 9 9 9 9 00
12/12/2013 9 9 9 9 00
12/11/2013 9 9 9 9 00
12/10/2013 9 9 9 9 00
12/09/2013 9 9 9 9 00
12/06/2013 9.45 9.45 8.51 9 700
12/05/2013 9.5 9.5 9.5 9.5 300
12/04/2013 9.5 9.5 9.5 9.5 300
12/03/2013 9.5 9.5 9.5 9.5 00
12/02/2013 8.75 9.5 8.51 9.5 15,649
11/29/2013 8.5 8.5 8.5 8.5 300
11/27/2013 8.5 8.5 8.5 8.5 1,000
11/26/2013 8.8 8.8 8.8 8.8 00
11/25/2013 8.8 8.8 8.8 8.8 00
11/22/2013 8.66 8.8 8.66 8.8 4,400
11/21/2013 8.7 8.7 8.7 8.7 00
11/20/2013 8.7 8.7 8.7 8.7 00
11/19/2013 8.7 8.7 8.7 8.7 100
11/18/2013 8.47 8.47 8.47 8.47 00
11/15/2013 8.47 8.47 8.47 8.47 00
11/14/2013 8.47 8.47 8.47 8.47 00
11/13/2013 8.47 8.47 8.47 8.47 00
11/12/2013 8.47 8.47 8.47 8.47 100
11/11/2013 8.7 8.7 8.7 8.7 00
11/08/2013 8.7 8.7 8.7 8.7 00
11/07/2013 8.7 8.7 8.7 8.7 00
11/06/2013 8.7 8.7 8.7 8.7 00
11/05/2013 8.7 8.7 8.7 8.7 100
11/04/2013 8.749 8.749 8.749 8.749 00
11/01/2013 8.75 8.75 8.749 8.749 620
10/31/2013 8.46 8.46 8.46 8.46 395
10/30/2013 8.5101 8.5101 8.5101 8.5101 00
10/29/2013 8.5101 8.5101 8.5101 8.5101 200
10/28/2013 8.45 8.45 8.45 8.45 100
10/25/2013 8.451 8.451 8.451 8.451 00
10/24/2013 8.451 8.451 8.451 8.451 00
10/23/2013 8.48 8.48 8.451 8.451 735
10/22/2013 8.25 8.25 8.25 8.25 00
10/21/2013 8.25 8.25 8.25 8.25 00
10/18/2013 8.25 8.25 8.25 8.25 00
10/17/2013 8.25 8.25 8.25 8.25 00
10/16/2013 8.25 8.25 8.24 8.25 24,540
10/15/2013 8.55 8.55 8.55 8.55 00
10/14/2013 8.55 8.55 8.55 8.55 00
10/11/2013 8.55 8.55 8.55 8.55 00
10/10/2013 8.8 8.8 8.55 8.55 400
10/09/2013 8.72 8.72 8.72 8.72 00
10/08/2013 8.57 8.78 8.57 8.72 800
10/07/2013 8.62 8.62 8.45 8.55 1,900
10/04/2013 8.75 8.75 8.75 8.75 00
10/03/2013 8.75 8.75 8.75 8.75 00
10/02/2013 8.75 8.75 8.75 8.75 00
10/01/2013 8.68 8.75 8.68 8.75 3,200
09/30/2013 8.66 8.66 8.66 8.66 100
09/27/2013 8.58 8.58 8.58 8.58 00
09/26/2013 8.58 8.58 8.58 8.58 00
09/25/2013 8.58 8.58 8.58 8.58 00
09/24/2013 8.58 8.58 8.58 8.58 110
09/23/2013 8.469 8.469 8.469 8.469 00
09/20/2013 8.469 8.469 8.469 8.469 00
09/19/2013 8.55 8.55 8.41 8.469 7,600
09/18/2013 8.99 8.99 8.99 8.99 300
09/17/2013 8.5 9.1 8.5 9.07 5,300
09/16/2013 8.5 8.5 8.5 8.5 00
09/13/2013 8.5 8.5 8.5 8.5 00
09/12/2013 8.5 8.5 8.5 8.5 00
09/11/2013 8.5 8.5 8.5 8.5 00
09/10/2013 8.26 8.5 8.26 8.5 9,621
09/09/2013 8.15 8.15 8.15 8.15 00
09/06/2013 8.15 8.15 8.15 8.15 00
09/05/2013 8.15 8.15 8.15 8.15 00
09/04/2013 8.18 8.18 8.15 8.15 5,100
09/03/2013 8.44 8.44 8.21 8.23 800
08/30/2013 8.18 8.489 8.15 8.489 1,400
08/29/2013 8.15 8.2 8.15 8.2 17,360
08/28/2013 8.15 8.15 8.15 8.15 1,700
08/27/2013 8.37 8.37 8.15 8.15 1,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?