Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.30	11.30	11.30	11.30	100	+0.00(+0.00%)
Apr 28, 2014	11.30	11.30	11.30	11.30	400	+0.00(+0.00%)
Apr 25, 2014	11.30	11.30	11.30	11.30	792	-0.00(-0.00%)
Apr 23, 2014	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
Apr 22, 2014	11.25	11.30	10.95	11.30	4,550	+0.15(+1.35%)
Apr 21, 2014	11.15	11.15	11.15	11.15	445	+0.13(+1.18%)
Apr 17, 2014	11.20	11.02	11.02	11.02	300	-0.22(-1.96%)
Apr 16, 2014	11.24	11.24	11.05	11.24	700	+0.49(+4.56%)
Apr 15, 2014	10.79	10.79	10.75	10.75	400	+0.01(+0.09%)
Apr 14, 2014	10.80	11.00	10.69	10.74	1,486	+0.04(+0.37%)
Apr 09, 2014	10.70	10.70	10.70	10.70	0	-0.45(-4.04%)
Apr 08, 2014	11.30	11.30	11.15	11.15	1,100	-0.01(-0.09%)
Apr 04, 2014	11.16	11.16	11.16	11.16	100	-0.14(-1.24%)
Apr 03, 2014	11.30	11.30	11.30	11.30	100	+0.00(+0.00%)
Apr 01, 2014	11.30	11.30	11.30	11.30	50	+0.00(+0.00%)
Mar 31, 2014	11.28	11.30	11.28	11.30	1,100	+0.20(+1.80%)
Mar 28, 2014	11.15	11.29	11.10	11.10	3,198	+0.00(+0.00%)
Mar 25, 2014	11.10	11.10	11.10	11.10	1,200	+0.27(+2.49%)
Mar 24, 2014	10.77	11.10	10.30	10.83	2,705	+0.54(+5.25%)
Mar 21, 2014	10.69	11.30	10.20	10.29	7,255	-1.01(-8.94%)
Mar 20, 2014	11.29	11.30	11.29	11.30	2,152	+0.01(+0.09%)
Mar 19, 2014	11.18	11.29	11.18	11.29	3,323	+0.00(+0.00%)
Mar 18, 2014	11.20	11.29	11.10	11.29	3,980	+0.00(+0.00%)
Mar 17, 2014	10.64	11.29	10.64	11.29	4,812	+0.39(+3.58%)
Mar 14, 2014	10.90	10.90	10.90	10.90	100	-0.40(-3.54%)
Mar 11, 2014	11.30	11.30	11.30	11.30	10	+0.00(+0.00%)
Mar 10, 2014	11.31	11.31	11.30	11.30	3,235	+0.00(+0.00%)
Mar 07, 2014	11.51	11.51	11.30	11.30	1,975	-0.49(-4.16%)
Mar 06, 2014	10.71	11.91	10.40	11.79	10,452	+1.19(+11.23%)
Mar 05, 2014	11.95	11.95	10.40	10.60	1,821	-0.06(-0.56%)
Mar 04, 2014	11.00	11.99	10.50	10.66	14,966	-1.33(-11.09%)
Mar 03, 2014	11.99	11.99	11.99	11.99	100	+0.99(+9.00%)
Feb 28, 2014	10.50	11.99	10.50	11.00	1,745	+0.56(+5.36%)
Feb 27, 2014	10.44	10.44	10.44	10.44	400	+0.04(+0.38%)
Feb 25, 2014	10.40	10.40	10.40	10.40	47	-2.10(-16.80%)
Feb 21, 2014	12.99	12.50	12.50	12.50	700	+0.55(+4.60%)
Feb 20, 2014	19.99	19.99	11.95	11.95	1,295	+1.50(+14.35%)
Feb 18, 2014	10.50	10.45	10.45	10.45	5,500	-0.02(-0.19%)
Feb 14, 2014	9.400	10.47	10.47	10.47	4,600	+0.56(+5.65%)
Feb 10, 2014	9.550	9.910	9.910	9.910	900	+0.27(+2.80%)
Feb 07, 2014	9.720	10.11	9.600	9.640	14,004	-0.01(-0.10%)
Feb 06, 2014	9.800	10.00	9.350	9.650	28,678	+0.12(+1.26%)
Feb 05, 2014	9.800	10.00	9.530	9.530	5,125	-0.22(-2.26%)
Feb 04, 2014	9.700	9.800	9.700	9.750	653	-0.10(-1.02%)
Feb 03, 2014	9.800	10.50	9.400	9.850	97,171	-0.15(-1.50%)
Jan 30, 2014	10.000	10.000	10.000	10.000	0	+0.70(+7.53%)
Jan 28, 2014	9.300	9.300	9.300	9.300	0	+0.05(+0.54%)
Jan 27, 2014	9.250	9.250	9.250	9.250	610	-0.00(-0.01%)
Jan 24, 2014	9.250	9.251	9.250	9.251	1,000	+0.00(+0.01%)
Jan 23, 2014	9.300	9.310	9.250	9.250	4,020	-0.04(-0.43%)
Jan 22, 2014	10.21	10.21	9.280	9.290	1,100	-0.41(-4.23%)
Jan 16, 2014	9.700	9.700	9.700	9.700	5	-0.59(-5.73%)
Jan 15, 2014	10.27	10.29	10.27	10.29	1,001	-0.43(-4.01%)
Jan 14, 2014	10.25	10.89	9.290	10.72	12,493	+0.47(+4.59%)
Jan 13, 2014	9.390	10.25	9.290	10.25	8,503	+0.83(+8.81%)
Dec 30, 2013	9.420	9.420	9.420	9.420	0	+0.14(+1.51%)
Dec 27, 2013	9.280	9.280	9.280	9.280	200	+0.03(+0.32%)
Dec 24, 2013	9.250	9.250	9.250	9.250	100	-0.01(-0.11%)
Dec 19, 2013	9.780	9.260	9.260	9.260	6,200	-0.29(-3.04%)
Dec 18, 2013	9.550	9.550	9.550	9.550	100	-0.05(-0.52%)
Dec 17, 2013	9.500	10.10	9.000	9.600	11,878	+0.60(+6.67%)
Dec 06, 2013	9.450	9.000	9.000	9.000	700	-0.50(-5.26%)
Dec 05, 2013	9.500	9.500	9.500	9.500	0	+0.00(+0.00%)
Dec 04, 2013	9.500	9.500	9.500	9.500	0	+0.00(+0.00%)
Dec 02, 2013	8.750	9.500	9.500	9.500	15,600	+1.00(+11.76%)
Nov 29, 2013	8.500	8.500	8.500	8.500	0	+0.00(+0.00%)
Nov 27, 2013	8.500	8.500	8.500	8.500	0	-0.30(-3.41%)
Nov 22, 2013	8.660	8.800	8.800	8.800	4,400	+0.10(+1.15%)
Nov 19, 2013	8.700	8.700	8.700	8.700	100	+0.23(+2.72%)
Nov 12, 2013	8.470	8.470	8.470	8.470	100	-0.23(-2.64%)
Nov 05, 2013	8.700	8.700	8.700	8.700	100	-0.05(-0.56%)
Nov 01, 2013	8.750	8.749	8.749	8.749	600	+0.29(+3.42%)
Oct 31, 2013	8.460	8.460	8.460	8.460	0	-0.05(-0.59%)
Oct 29, 2013	8.510	8.510	8.510	8.510	200	+0.06(+0.71%)
Oct 28, 2013	8.450	8.450	8.450	8.450	0	-0.00(-0.01%)
Oct 23, 2013	8.451	8.451	8.451	8.451	0	+0.20(+2.44%)
Oct 16, 2013	8.250	8.250	8.250	8.250	24,500	-0.30(-3.51%)
Oct 10, 2013	8.800	8.550	8.550	8.550	400	-0.17(-1.95%)
Oct 08, 2013	8.570	8.720	8.720	8.720	800	+0.17(+1.99%)
Oct 07, 2013	8.620	8.620	8.450	8.550	0	-0.20(-2.29%)
Oct 01, 2013	8.750	8.750	8.750	8.750	0	+0.17(+1.98%)
Sep 24, 2013	8.580	8.580	8.580	8.580	100	+0.11(+1.31%)
Sep 19, 2013	8.550	8.469	8.469	8.469	7,600	-0.52(-5.80%)
Sep 18, 2013	8.990	8.990	8.990	8.990	0	-0.08(-0.88%)
Sep 17, 2013	8.500	9.100	8.500	9.070	0	+0.57(+6.71%)
Sep 10, 2013	8.500	8.500	8.500	8.500	0	+0.35(+4.29%)
Sep 04, 2013	8.180	8.150	8.150	8.150	5,100	-0.08(-0.97%)
Sep 03, 2013	8.440	8.440	8.210	8.230	0	-0.26(-3.05%)
Aug 30, 2013	8.180	8.489	8.150	8.489	0	+0.29(+3.52%)
Aug 29, 2013	8.150	8.200	8.150	8.200	0	+0.05(+0.61%)
Aug 28, 2013	8.150	8.150	8.150	8.150	0	+0.00(+0.00%)
Aug 27, 2013	8.370	8.370	8.150	8.150	0	-0.32(-3.78%)
Aug 26, 2013	8.470	8.470	8.470	8.470	0	+0.17(+2.05%)
Aug 19, 2013	8.300	8.300	8.300	8.300	0	+0.15(+1.84%)
Aug 15, 2013	8.480	8.150	8.150	8.150	1,800	-0.05(-0.61%)
Aug 14, 2013	8.200	8.201	8.190	8.200	0	-0.10(-1.20%)
Aug 13, 2013	8.200	8.300	8.150	8.300	5,456	+0.10(+1.22%)
Aug 09, 2013	8.250	8.200	8.200	8.200	1,100	-0.00(-0.04%)
Aug 08, 2013	8.240	8.240	8.200	8.203	1,090	-0.05(-0.57%)
Aug 02, 2013	8.340	8.250	8.250	8.250	2,700	-0.11(-1.34%)
Aug 01, 2013	8.362	8.362	8.362	8.362	100	+0.11(+1.36%)
Jul 31, 2013	8.150	8.250	8.150	8.250	0	+0.25(+3.12%)
Jul 30, 2013	8.025	8.025	8.000	8.000	0	-0.05(-0.62%)
Jul 29, 2013	8.000	8.300	8.000	8.050	0	+0.10(+1.26%)
Jul 23, 2013	7.920	7.950	7.950	7.950	1,500	+0.25(+3.25%)
Jul 22, 2013	7.890	7.950	7.700	7.700	0	+0.05(+0.68%)
Jul 19, 2013	7.674	7.674	7.600	7.648	0	+0.13(+1.70%)
Jul 18, 2013	7.700	7.700	7.520	7.520	0	+0.20(+2.73%)
Jul 10, 2013	7.320	7.320	7.320	7.320	100	-0.04(-0.54%)
Jul 09, 2013	7.360	7.360	7.360	7.360	0	+0.02(+0.27%)
Jul 05, 2013	7.340	7.340	7.340	7.340	0	+0.04(+0.55%)
Jul 02, 2013	7.340	7.300	7.300	7.300	1,700	+0.04(+0.55%)
Jul 01, 2013	7.270	7.320	7.260	7.260	0	-0.62(-7.87%)
Jun 28, 2013	7.230	7.880	7.230	7.880	1,300	+0.66(+9.14%)
Jun 24, 2013	7.220	7.220	7.220	7.220	300	-0.04(-0.55%)
Jun 20, 2013	7.260	7.260	7.260	7.260	0	-0.24(-3.20%)
Jun 18, 2013	7.320	7.500	7.500	7.500	1,300	+0.10(+1.35%)
Jun 17, 2013	7.400	7.400	7.400	7.400	0	+0.09(+1.23%)
Jun 14, 2013	7.300	7.310	7.300	7.310	0	+0.01(+0.14%)
Jun 13, 2013	7.300	7.300	7.300	7.300	300	+0.07(+0.97%)
Jun 11, 2013	7.230	7.230	7.230	7.230	0	+0.03(+0.42%)
Jun 07, 2013	7.400	7.200	7.200	7.200	400	-0.22(-2.96%)
Jun 06, 2013	7.420	7.420	7.420	7.420	0	+0.07(+0.95%)
Jun 04, 2013	7.350	7.350	7.350	7.350	100	+0.00(+0.00%)
Jun 03, 2013	7.350	7.350	7.350	7.350	240	+0.14(+1.94%)
May 31, 2013	7.210	7.210	7.210	7.210	100	-0.01(-0.14%)
May 30, 2013	7.220	7.220	7.220	7.220	0	-0.03(-0.41%)
May 28, 2013	7.250	7.250	7.250	7.250	300	+0.05(+0.75%)
May 23, 2013	7.200	7.196	7.196	7.196	1,400	-0.36(-4.81%)
May 21, 2013	7.460	7.560	7.560	7.560	3,400	+0.35(+4.85%)
May 20, 2013	7.350	7.600	7.200	7.210	0	-0.51(-6.61%)
May 16, 2013	7.720	7.720	7.720	7.720	0	+0.12(+1.58%)
May 15, 2013	7.600	7.600	7.600	7.600	0	+0.05(+0.66%)
May 10, 2013	7.550	7.550	7.550	7.550	0	+0.05(+0.67%)
May 09, 2013	7.500	7.500	7.500	7.500	0	-0.02(-0.27%)
May 08, 2013	7.630	8.020	7.500	7.520	0	+0.07(+0.94%)
May 07, 2013	7.560	7.600	7.000	7.450	0	-0.05(-0.67%)

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.

Howard Bancorp MD (NQ: HBMD )

Historical Prices

Free News Feed