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
)
0.1990
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 (%)
Jun 30, 2023
3.050
3.050
2.920
3.020
23,304
+0.09(+3.07%)
Jun 29, 2023
2.730
3.060
2.725
2.930
82,068
+0.19(+6.93%)
Jun 28, 2023
2.830
2.830
2.690
2.740
42,735
-0.09(-3.18%)
Jun 27, 2023
2.970
3.029
2.720
2.830
138,109
-0.25(-8.12%)
Jun 26, 2023
3.210
3.260
3.020
3.080
74,557
-0.13(-4.05%)
Jun 23, 2023
3.190
3.250
3.140
3.210
35,549
-0.04(-1.23%)
Jun 22, 2023
3.210
3.360
3.150
3.250
56,587
+0.02(+0.62%)
Jun 21, 2023
3.350
3.430
3.140
3.230
93,292
-0.14(-4.15%)
Jun 20, 2023
3.430
3.770
3.300
3.370
225,872
-0.05(-1.46%)
Jun 16, 2023
3.420
3.480
3.300
3.420
106,730
-0.04(-1.16%)
Jun 15, 2023
3.780
3.780
3.330
3.460
147,729
-0.27(-7.24%)
Jun 14, 2023
3.790
3.900
3.675
3.730
322,455
-0.02(-0.53%)
Jun 13, 2023
3.740
3.890
3.690
3.750
100,760
+0.02(+0.54%)
Jun 12, 2023
3.670
3.750
3.583
3.730
36,165
+0.10(+2.64%)
Jun 09, 2023
3.650
3.800
3.520
3.634
90,854
-0.11(-2.83%)
Jun 08, 2023
3.780
3.918
3.600
3.740
93,453
-0.04(-1.06%)
Jun 07, 2023
3.830
3.930
3.750
3.780
48,107
-0.09(-2.33%)
Jun 06, 2023
3.760
4.020
3.730
3.870
98,268
+0.13(+3.48%)
Jun 05, 2023
3.830
4.000
3.700
3.740
148,021
-0.20(-5.08%)
Jun 02, 2023
3.800
4.200
3.800
3.940
586,391
+0.05(+1.29%)
Jun 01, 2023
3.800
3.990
3.700
3.890
81,516
+0.04(+1.04%)
May 31, 2023
3.870
3.947
3.650
3.850
73,044
+0.01(+0.26%)
May 30, 2023
3.840
4.100
3.770
3.840
83,633
-0.12(-3.03%)
May 26, 2023
3.740
4.110
3.550
3.960
412,395
+0.22(+5.88%)
May 25, 2023
3.810
4.050
3.740
3.740
104,110
-0.07(-1.84%)
May 24, 2023
4.230
4.230
3.800
3.810
141,939
-0.16(-4.03%)
May 23, 2023
3.900
4.100
3.900
3.970
70,992
+0.07(+1.79%)
May 22, 2023
3.990
4.153
3.690
3.900
103,723
-0.09(-2.26%)
May 19, 2023
4.240
4.300
3.920
3.990
171,593
-0.27(-6.34%)
May 18, 2023
4.340
4.590
4.210
4.260
173,553
-0.12(-2.74%)
May 17, 2023
4.760
4.790
4.250
4.380
362,962
-0.33(-7.01%)
May 16, 2023
4.800
5.035
4.600
4.710
685,723
-0.29(-5.80%)
May 15, 2023
6.400
10.89
4.760
5.000
2,553,821
-1.00(-16.67%)
May 12, 2023
8.850
8.850
5.155
6.000
507,804
-2.72(-31.19%)
May 11, 2023
7.650
10.13
7.220
8.720
2,086,652
+0.13(+1.51%)
May 10, 2023
4.750
15.85
4.750
8.590
17,635,722
+3.80(+79.33%)
May 09, 2023
4.960
5.100
4.640
4.790
118,007
-0.35(-6.81%)
May 08, 2023
5.320
5.980
4.910
5.140
229,857
-0.23(-4.28%)
May 05, 2023
6.170
6.970
5.100
5.370
248,121
-1.99(-27.04%)
May 04, 2023
5.700
8.920
5.600
7.360
1,644,358
-0.25(-3.29%)
May 03, 2023
4.180
13.96
3.740
7.610
3,998,939
+3.61(+90.25%)
May 02, 2023
3.740
4.600
3.310
4.000
103,716
+0.10(+2.56%)
May 01, 2023
3.990
4.140
3.650
3.900
23,465
-0.07(-1.76%)
Apr 28, 2023
3.670
4.890
3.620
3.970
105,936
+0.56(+16.42%)
Apr 27, 2023
3.240
3.520
3.150
3.410
19,855
+0.17(+5.25%)
Apr 26, 2023
3.600
3.600
3.240
3.240
20,229
-0.36(-10.00%)
Apr 25, 2023
3.650
3.960
3.600
3.600
8,246
-0.17(-4.51%)
Apr 24, 2023
3.940
3.940
3.710
3.770
6,601
+0.05(+1.34%)
Apr 21, 2023
4.100
4.119
3.720
3.720
9,570
-0.39(-9.49%)
Apr 20, 2023
4.545
4.545
4.060
4.110
9,814
-0.27(-6.16%)
Apr 19, 2023
4.570
4.570
4.360
4.380
11,509
-0.22(-4.78%)
Apr 18, 2023
5.060
5.060
4.520
4.600
40,974
-0.22(-4.56%)
Apr 17, 2023
5.060
5.960
4.520
4.820
172,981
-0.23(-4.55%)
Apr 14, 2023
4.950
5.346
4.890
5.050
45,222
+0.18(+3.70%)
Apr 13, 2023
4.800
5.090
4.650
4.870
24,120
+0.22(+4.73%)
Apr 12, 2023
4.460
5.100
4.330
4.650
65,157
+0.12(+2.65%)
Apr 11, 2023
4.360
4.690
4.360
4.530
11,287
-0.06(-1.31%)
Apr 10, 2023
4.930
4.930
4.200
4.590
47,012
-0.39(-7.83%)
Apr 06, 2023
4.410
5.710
4.050
4.980
178,212
+0.53(+11.91%)
Apr 05, 2023
5.130
5.290
4.290
4.450
36,434
-0.85(-16.04%)
Apr 04, 2023
5.500
5.580
4.780
5.300
58,138
-0.69(-11.52%)
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
.