Historical Stock Prices

HBMD 
$11.02
*  
0.22
 negative 
1.96%
Get HBMD Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
08/26/2013 8.47 8.47 8.47 8.47 100
08/23/2013 8.3 8.3 8.3 8.3 00
08/22/2013 8.3 8.3 8.3 8.3 00
08/21/2013 8.3 8.3 8.3 8.3 00
08/20/2013 8.3 8.3 8.3 8.3 00
08/19/2013 8.3 8.3 8.3 8.3 1,000
08/16/2013 8.15 8.15 8.15 8.15 00
08/15/2013 8.4799 8.4799 8.15 8.15 1,775
08/14/2013 8.2 8.201 8.19 8.2 6,238
08/13/2013 8.2 8.3 8.15 8.3 5,456
08/12/2013 8.2 8.2 8.2 8.2 00
08/09/2013 8.25 8.25 8.2 8.2 1,100
08/08/2013 8.24 8.24 8.2 8.2029 1,090
08/07/2013 8.25 8.25 8.25 8.25 00
08/06/2013 8.25 8.25 8.25 8.25 00
08/05/2013 8.25 8.25 8.25 8.25 00
08/02/2013 8.34 8.34 8.15 8.25 2,700
08/01/2013 8.3619 8.3619 8.3619 8.3619 100
07/31/2013 8.1499 8.25 8.1499 8.25 1,644
07/30/2013 8.025 8.025 8 8 3,096
07/29/2013 8 8.2999 8 8.05 800
07/26/2013 7.95 7.95 7.95 7.95 00
07/25/2013 7.95 7.95 7.95 7.95 00
07/24/2013 7.95 7.95 7.95 7.95 00
07/23/2013 7.92 7.95 7.92 7.95 1,435
07/22/2013 7.89 7.9499 7.7 7.7 1,035
07/19/2013 7.674 7.674 7.6 7.6479 2,200
07/18/2013 7.7 7.7 7.52 7.52 300
07/17/2013 7.32 7.32 7.32 7.32 00
07/16/2013 7.32 7.32 7.32 7.32 00
07/15/2013 7.32 7.32 7.32 7.32 00
07/12/2013 7.32 7.32 7.32 7.32 00
07/11/2013 7.32 7.32 7.32 7.32 00
07/10/2013 7.32 7.32 7.32 7.32 100
07/09/2013 7.36 7.36 7.36 7.36 100
07/08/2013 7.34 7.34 7.34 7.34 00
07/05/2013 7.48 7.48 7.34 7.34 1,729
07/03/2013 7.3 7.3 7.3 7.3 00
07/02/2013 7.34 7.34 7.3 7.3 1,629
07/01/2013 7.27 7.32 7.26 7.26 400
06/28/2013 7.23 7.88 7.23 7.88 1,300
06/27/2013 7.22 7.22 7.22 7.22 00
06/26/2013 7.22 7.22 7.22 7.22 00
06/25/2013 7.22 7.22 7.22 7.22 00
06/24/2013 7.22 7.22 7.22 7.22 266
06/21/2013 7.26 7.26 7.26 7.26 00
06/20/2013 7.51 7.518 7.26 7.26 2,114
06/19/2013 7.5 7.5 7.5 7.5 00
06/18/2013 7.32 7.5 7.32 7.5 1,300
06/17/2013 7.4 7.4 7.4 7.4 300
06/14/2013 7.3 7.31 7.3 7.31 200
06/13/2013 7.3 7.3 7.3 7.3 300
06/12/2013 7.23 7.23 7.23 7.23 00
06/11/2013 7.23 7.23 7.23 7.23 100
06/10/2013 7.2 7.2 7.2 7.2 00
06/07/2013 7.4 7.4 7.2 7.2 400
06/06/2013 7.42 7.42 7.42 7.42 300
06/05/2013 7.35 7.35 7.35 7.35 00
06/04/2013 7.35 7.35 7.35 7.35 100
06/03/2013 7.35 7.35 7.35 7.35 240
05/31/2013 7.21 7.21 7.21 7.21 100
05/30/2013 7.22 7.22 7.22 7.22 285
05/29/2013 7.25 7.25 7.25 7.25 00
05/28/2013 7.25 7.25 7.25 7.25 225
05/24/2013 7.196 7.196 7.196 7.196 00
05/23/2013 7.196 7.196 7.196 7.196 1,334
05/22/2013 7.56 7.56 7.56 7.56 00
05/21/2013 7.46 7.56 7.46 7.56 3,400
05/20/2013 7.35 7.6 7.2 7.21 700
05/17/2013 7.72 7.72 7.72 7.72 00
05/16/2013 7.65 7.72 7.65 7.72 1,500
05/15/2013 7.6 7.6 7.6 7.6 100
05/14/2013 7.55 7.55 7.55 7.55 00
05/13/2013 7.55 7.55 7.55 7.55 00
05/10/2013 7.55 7.55 7.55 7.55 100
05/09/2013 7.5 7.5 7.5 7.5 500
05/08/2013 7.63 8.02 7.5 7.52 2,300
05/07/2013 7.56 7.6 7 7.45 4,314
05/06/2013 7.5 7.5 7.5 7.5 500
05/03/2013 7.2 7.2 7.2 7.2 00
05/02/2013 7.2 7.2 7.2 7.2 00
05/01/2013 7.2 7.2 7.2 7.2 00
04/30/2013 7.2 7.2 7.2 7.2 00
04/29/2013 7.2 7.2 7.2 7.2 00
04/26/2013 7.2 7.2 7.2 7.2 00
04/25/2013 7.2 7.2 7.2 7.2 00
04/24/2013 7.2 7.2 7.2 7.2 300
04/23/2013 7.1 7.35 7.1 7.35 24,427
04/22/2013 7.14 7.14 7.14 7.14 100
04/19/2013 7.05 7.19 7.05 7.19 1,000
04/18/2013 7.05 7.05 7.05 7.05 00
04/17/2013 7.05 7.05 7.05 7.05 00
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 your brokers before you trade


Want to trade FX?