Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Harbor Custom Development Inc
(NQ:
HCDI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 20, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
5.360
5.389
3.580
4.340
71,989
-0.96(-18.11%)
Mar 30, 2023
5.470
5.530
5.300
5.300
13,548
-0.02(-0.35%)
Mar 29, 2023
5.560
5.755
5.070
5.318
17,649
-0.17(-3.13%)
Mar 28, 2023
5.480
5.790
5.440
5.490
22,359
-0.08(-1.44%)
Mar 27, 2023
5.070
6.440
5.060
5.570
59,831
+0.39(+7.53%)
Mar 24, 2023
5.260
5.370
5.100
5.180
13,137
-0.25(-4.60%)
Mar 23, 2023
5.540
5.810
5.250
5.430
35,162
-0.20(-3.55%)
Mar 22, 2023
5.750
6.235
5.360
5.630
88,276
-0.19(-3.26%)
Mar 21, 2023
6.250
6.330
5.820
5.820
48,614
-0.36(-5.83%)
Mar 20, 2023
5.600
8.300
5.570
6.180
414,106
+0.62(+11.15%)
Mar 17, 2023
5.380
5.900
5.360
5.560
40,853
+0.11(+2.02%)
Mar 16, 2023
5.680
5.800
5.450
5.450
8,554
-0.16(-2.85%)
Mar 15, 2023
5.510
5.900
5.510
5.610
15,282
+0.01(+0.18%)
Mar 14, 2023
5.790
6.040
5.600
5.600
6,333
-0.16(-2.78%)
Mar 13, 2023
5.590
6.070
5.590
5.760
12,710
+0.08(+1.41%)
Mar 10, 2023
6.630
6.630
5.680
5.680
24,437
-0.93(-14.07%)
Mar 09, 2023
7.050
7.730
6.610
6.610
51,872
-0.45(-6.37%)
Mar 08, 2023
6.970
8.100
6.800
7.060
90,998
-1.80(-20.32%)
Mar 07, 2023
7.940
10.98
7.810
8.860
340,582
+0.66(+8.05%)
Mar 06, 2023
7.660
9.120
7.610
8.200
123,057
-0.80(-8.91%)
Mar 03, 2023
10.90
10.90
8.404
9.002
38,945
-1.80(-16.63%)
Mar 02, 2023
10.40
11.80
9.200
10.80
12,500
-0.20(-1.84%)
Mar 01, 2023
9.400
12.40
8.964
11.00
49,148
+1.41(+14.73%)
Feb 28, 2023
8.600
9.600
8.000
9.588
18,842
+1.14(+13.47%)
Feb 27, 2023
8.880
10.06
8.250
8.450
9,669
-0.75(-8.15%)
Feb 24, 2023
8.600
11.00
8.600
9.200
48,600
+0.33(+3.72%)
Feb 23, 2023
10.60
11.20
8.842
8.870
26,250
-1.89(-17.57%)
Feb 22, 2023
9.160
10.87
8.600
10.76
99,906
+0.56(+5.49%)
Feb 21, 2023
7.000
14.80
6.950
10.20
1,400,704
+3.20(+45.71%)
Feb 17, 2023
7.000
7.396
6.800
7.000
5,569
+0.12(+1.74%)
Feb 16, 2023
7.000
7.400
6.880
6.880
6,910
-0.52(-7.03%)
Feb 15, 2023
7.200
7.600
6.600
7.400
6,314
+0.20(+2.81%)
Feb 14, 2023
7.000
7.598
7.000
7.198
4,447
+0.15(+2.16%)
Feb 13, 2023
7.800
7.842
7.000
7.046
5,446
-0.52(-6.90%)
Feb 10, 2023
8.150
8.150
7.320
7.568
7,936
-0.23(-3.00%)
Feb 09, 2023
8.080
8.368
7.802
7.802
4,676
-0.53(-6.32%)
Feb 08, 2023
9.028
9.028
8.080
8.328
3,646
-0.27(-3.19%)
Feb 07, 2023
9.198
9.198
8.510
8.602
2,759
-0.20(-2.27%)
Feb 06, 2023
9.990
9.990
8.600
8.802
3,404
-0.66(-6.96%)
Feb 03, 2023
9.506
10.00
9.420
9.460
2,966
-0.34(-3.47%)
Feb 02, 2023
9.580
10.40
9.500
9.800
9,937
+0.47(+5.02%)
Feb 01, 2023
9.400
9.592
9.000
9.332
807
-0.07(-0.72%)
Jan 31, 2023
10.16
10.16
9.200
9.400
2,911
-0.28(-2.87%)
Jan 30, 2023
8.982
9.680
8.802
9.678
1,443
+0.28(+2.98%)
Jan 27, 2023
10.20
10.20
8.400
9.398
3,378
-0.24(-2.51%)
Jan 26, 2023
9.800
11.00
9.202
9.640
3,550
-0.26(-2.59%)
Jan 25, 2023
10.67
11.00
9.300
9.896
12,853
-1.10(-10.04%)
Jan 24, 2023
11.60
11.60
10.70
11.00
6,254
-0.45(-3.93%)
Jan 23, 2023
11.58
11.58
11.19
11.45
1,971
-0.13(-1.12%)
Jan 20, 2023
11.00
12.00
10.48
11.58
1,875
+0.67(+6.18%)
Jan 19, 2023
12.00
12.00
10.80
10.91
1,959
-0.69(-5.98%)
Jan 18, 2023
10.80
11.97
10.84
11.60
2,092
+0.00(+0.00%)
Jan 17, 2023
12.00
12.00
10.84
11.60
3,395
-0.06(-0.53%)
Jan 13, 2023
12.80
12.80
10.21
11.66
9,425
-1.34(-10.31%)
Jan 12, 2023
9.800
13.98
9.368
13.00
72,047
+3.72(+40.11%)
Jan 11, 2023
9.418
9.418
8.404
9.280
585
+0.31(+3.46%)
Jan 10, 2023
9.600
9.600
8.910
8.970
459
-0.21(-2.24%)
Jan 09, 2023
8.764
9.500
8.764
9.176
1,026
-0.05(-0.56%)
Jan 06, 2023
9.580
9.598
8.600
9.228
784
-0.37(-3.87%)
Jan 05, 2023
9.800
9.800
8.000
9.600
1,376
+1.20(+14.29%)
Jan 04, 2023
8.304
8.802
7.800
8.400
1,409
+0.40(+5.00%)
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
.