Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Howard Bancorp MD (NQ: HBMD )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 19.10 19.25 18.50 18.90 42,137 -0.15(-0.79%)
May 30, 2017 19.15 19.35 19.05 19.05 11,422 -0.35(-1.80%)
May 26, 2017 19.55 19.57 19.20 19.40 52,131 -0.15(-0.77%)
May 25, 2017 19.70 19.70 19.10 19.55 11,581 -0.15(-0.76%)
May 24, 2017 20.15 20.15 19.60 19.70 10,232 -0.50(-2.48%)
May 23, 2017 19.10 20.70 19.00 20.20 27,212 +1.10(+5.76%)
May 22, 2017 18.70 19.10 18.27 19.10 26,624 +0.35(+1.87%)
May 19, 2017 18.70 18.80 18.65 18.75 8,066 +0.10(+0.54%)
May 18, 2017 18.50 18.70 18.35 18.65 8,215 +0.25(+1.36%)
May 17, 2017 18.35 18.55 18.35 18.40 13,990 -0.15(-0.81%)
May 16, 2017 18.65 18.65 18.35 18.55 8,731 -0.05(-0.27%)
May 15, 2017 18.45 18.60 18.40 18.60 5,071 +0.15(+0.81%)
May 12, 2017 18.45 18.65 18.10 18.45 40,968 +0.10(+0.54%)
May 11, 2017 18.45 18.60 18.30 18.35 16,873 -0.15(-0.81%)
May 10, 2017 18.50 18.65 18.25 18.50 117,243 -0.15(-0.80%)
May 09, 2017 18.75 18.77 18.50 18.65 18,959 -0.20(-1.06%)
May 08, 2017 18.80 18.85 18.70 18.85 6,818 +0.00(+0.00%)
May 05, 2017 18.60 18.85 18.60 18.85 4,186 +0.00(+0.00%)
May 04, 2017 18.65 18.90 18.65 18.85 23,335 +0.10(+0.53%)
May 03, 2017 18.85 18.85 18.65 18.75 11,002 -0.10(-0.53%)
May 02, 2017 18.85 18.85 18.75 18.85 9,736 +0.00(+0.00%)
May 01, 2017 18.60 18.85 18.55 18.85 5,409 +0.10(+0.53%)
Apr 28, 2017 18.80 18.85 18.60 18.75 5,463 +0.00(+0.00%)
Apr 27, 2017 18.70 18.85 18.65 18.75 8,702 +0.15(+0.81%)
Apr 26, 2017 18.82 18.95 18.50 18.60 10,802 -0.20(-1.06%)
Apr 25, 2017 18.65 18.85 18.50 18.80 15,901 +0.10(+0.53%)
Apr 24, 2017 18.84 18.85 18.50 18.70 19,473 -0.05(-0.27%)
Apr 21, 2017 18.75 18.85 18.70 18.75 32,813 +0.00(+0.00%)
Apr 20, 2017 18.75 18.75 18.60 18.75 7,926 +0.00(+0.00%)
Apr 19, 2017 18.70 18.75 18.50 18.75 13,636 +0.10(+0.54%)
Apr 18, 2017 18.55 18.65 18.45 18.65 13,778 +0.10(+0.54%)
Apr 17, 2017 18.60 18.60 18.50 18.55 9,231 +0.05(+0.27%)
Apr 13, 2017 18.55 18.75 18.50 18.50 22,757 +0.00(+0.00%)
Apr 12, 2017 18.85 18.95 18.40 18.50 13,463 -0.35(-1.86%)
Apr 11, 2017 18.80 18.90 18.70 18.85 15,397 +0.00(+0.00%)
Apr 10, 2017 18.75 18.85 18.73 18.85 2,333 +0.00(+0.00%)
Apr 07, 2017 18.45 18.85 18.25 18.85 15,320 +0.45(+2.45%)
Apr 06, 2017 18.20 18.45 17.70 18.40 19,844 +0.20(+1.10%)
Apr 05, 2017 18.05 18.35 18.05 18.20 20,388 +0.10(+0.55%)
Apr 04, 2017 18.20 18.20 18.00 18.10 10,958 -0.15(-0.82%)
Apr 03, 2017 18.45 18.45 17.86 18.25 11,872 -0.45(-2.41%)
Mar 31, 2017 17.95 18.70 17.90 18.70 3,737 +1.15(+6.55%)
Mar 30, 2017 17.45 17.95 17.45 17.55 18,265 +0.15(+0.86%)
Mar 29, 2017 17.15 17.75 17.05 17.40 23,860 +0.05(+0.29%)
Mar 28, 2017 17.20 17.55 17.05 17.35 26,510 -0.35(-1.98%)
Mar 27, 2017 17.05 17.75 17.05 17.70 74,719 -0.10(-0.56%)
Mar 24, 2017 17.80 17.80 17.56 17.80 1,622 +0.54(+3.13%)
Mar 22, 2017 17.26 17.26 17.26 45 -0.29(-1.65%)
Mar 21, 2017 17.70 17.85 17.25 17.55 11,275 -0.35(-1.96%)
Mar 20, 2017 17.65 17.90 17.50 17.90 9,260 +0.00(+0.00%)
Mar 17, 2017 18.00 18.05 17.75 17.90 19,619 -0.15(-0.83%)
Mar 16, 2017 18.05 18.20 18.00 18.05 4,359 +0.00(+0.00%)
Mar 15, 2017 18.20 18.30 18.05 18.05 1,617 -0.15(-0.82%)
Mar 14, 2017 18.05 18.20 17.50 18.20 21,114 +0.00(+0.00%)
Mar 13, 2017 18.35 18.40 18.15 18.20 6,434 -0.15(-0.82%)
Mar 10, 2017 18.40 18.40 18.30 18.35 4,905 -0.20(-1.08%)
Mar 09, 2017 18.40 18.60 18.40 18.55 10,380 +0.30(+1.64%)
Mar 08, 2017 18.70 18.75 18.25 18.25 111,600 -0.35(-1.88%)
Mar 07, 2017 18.40 18.75 18.36 18.60 11,247 +0.20(+1.09%)
Mar 06, 2017 18.85 18.85 18.40 18.40 19,384 -0.35(-1.87%)
Mar 03, 2017 18.55 18.80 18.50 18.75 5,340 +0.05(+0.27%)
Mar 02, 2017 18.40 18.70 18.35 18.70 10,299 +0.40(+2.19%)
Mar 01, 2017 18.25 18.70 18.25 18.30 16,487 +0.05(+0.27%)
Feb 28, 2017 18.25 18.55 18.25 18.25 3,908 -0.30(-1.62%)
Feb 27, 2017 18.85 18.85 18.55 18.55 12,687 -0.05(-0.27%)
Feb 24, 2017 18.50 18.85 18.50 18.60 6,361 -0.20(-1.06%)
Feb 23, 2017 18.60 18.85 18.60 18.80 21,203 -0.05(-0.27%)
Feb 22, 2017 19.00 19.00 18.85 18.85 18,333 -0.15(-0.79%)
Feb 21, 2017 19.00 19.00 18.70 19.00 34,237 +0.20(+1.06%)
Feb 17, 2017 18.80 18.80 18.80 0 +0.40(+2.17%)
Feb 16, 2017 18.30 18.45 18.30 18.40 15,189 +0.10(+0.55%)
Feb 15, 2017 18.10 18.45 18.00 18.30 31,475 +0.15(+0.83%)
Feb 14, 2017 18.34 18.40 18.05 18.15 39,347 -0.20(-1.09%)
Feb 13, 2017 17.95 18.45 17.95 18.35 10,821 +0.45(+2.51%)
Feb 10, 2017 18.35 18.70 17.80 17.90 43,616 -0.50(-2.72%)
Feb 09, 2017 18.40 18.40 17.73 18.40 29,247 +0.15(+0.82%)
Feb 08, 2017 18.10 18.30 17.86 18.25 34,441 +0.10(+0.55%)
Feb 07, 2017 18.15 18.15 17.85 18.15 30,607 +0.30(+1.68%)
Feb 06, 2017 18.00 18.20 17.70 17.85 52,290 -0.05(-0.28%)
Feb 03, 2017 17.85 17.95 17.70 17.90 58,207 +0.20(+1.13%)
Feb 02, 2017 16.80 17.95 16.80 17.70 23,193 +0.00(+0.00%)
Feb 01, 2017 17.95 17.95 17.20 17.70 29,044 +0.55(+3.21%)
Jan 31, 2017 17.00 18.68 16.90 17.15 11,501 +0.20(+1.18%)
Jan 30, 2017 16.95 16.95 16.25 16.95 37,379 +0.30(+1.80%)
Jan 27, 2017 16.95 16.95 16.10 16.65 119,190 +1.25(+8.12%)
Jan 26, 2017 15.40 15.40 15.40 15.40 198 -0.40(-2.53%)
Jan 25, 2017 15.50 15.86 15.50 15.80 3,623 +0.30(+1.94%)
Jan 24, 2017 15.15 15.50 15.00 15.50 9,494 +0.16(+1.02%)
Jan 23, 2017 15.34 15.34 15.34 15.34 789 -0.02(-0.14%)
Jan 17, 2017 15.36 15.36 15.36 37 -0.14(-0.88%)
Jan 12, 2017 15.50 15.50 15.50 0 +0.10(+0.65%)
Jan 11, 2017 15.25 15.40 15.25 15.40 5,422 -0.07(-0.44%)
Jan 10, 2017 15.47 15.47 15.47 15.47 406 +0.12(+0.77%)
Jan 09, 2017 15.30 15.45 15.30 15.35 4,395 +0.05(+0.33%)
Jan 06, 2017 15.15 15.35 15.15 15.30 4,992 +0.15(+0.99%)
Jan 05, 2017 15.15 15.30 15.00 15.15 6,867 +0.25(+1.68%)
Jan 04, 2017 14.80 15.00 14.75 14.90 8,533 -0.23(-1.51%)
Jan 03, 2017 15.13 15.13 15.13 15.13 215 +0.03(+0.18%)
Dec 30, 2016 15.10 15.10 15.10 0 +0.08(+0.52%)
Dec 29, 2016 15.02 15.02 15.02 15.02 279 -0.03(-0.18%)
Dec 28, 2016 15.00 15.25 15.00 15.05 3,250 -0.10(-0.66%)
Dec 27, 2016 14.95 15.25 14.95 15.15 6,716 +0.25(+1.68%)
Dec 23, 2016 14.90 14.90 14.90 0 +0.20(+1.36%)
Dec 22, 2016 14.70 14.70 14.70 14.70 970 +0.00(+0.00%)
Dec 21, 2016 14.95 14.95 14.70 14.70 7,682 -0.20(-1.34%)
Dec 20, 2016 14.85 14.90 14.70 14.90 8,439 +0.60(+4.20%)
Dec 16, 2016 14.30 14.30 14.30 74 +0.10(+0.70%)
Dec 15, 2016 14.20 14.20 14.20 14.20 711 -0.05(-0.35%)
Dec 14, 2016 14.15 14.25 14.15 14.25 38,710 +0.00(+0.00%)
Dec 13, 2016 14.70 14.70 14.20 14.25 15,614 -0.05(-0.35%)
Dec 12, 2016 14.90 14.90 14.30 14.30 6,784 -0.60(-4.03%)
Dec 09, 2016 14.80 14.90 14.80 14.90 1,143 +0.10(+0.68%)
Dec 08, 2016 14.75 14.95 14.73 14.80 10,826 +0.10(+0.68%)
Dec 07, 2016 14.70 14.70 14.70 14.70 150 +0.30(+2.08%)
Dec 06, 2016 14.40 14.40 14.40 14.40 647 -0.35(-2.37%)
Dec 05, 2016 14.75 14.75 14.75 14.75 475 +0.05(+0.34%)
Dec 02, 2016 14.70 14.70 14.70 14.70 221 +0.07(+0.49%)
Dec 01, 2016 14.50 14.70 14.50 14.63 1,472 -0.02(-0.14%)
Nov 30, 2016 14.50 14.64 14.25 14.65 5,159 +0.15(+1.03%)
Nov 29, 2016 14.57 15.00 14.35 14.50 5,135 +0.35(+2.47%)
Nov 23, 2016 14.15 14.15 14.15 278 -0.20(-1.39%)
Nov 21, 2016 14.35 14.35 14.35 0 +0.11(+0.80%)
Nov 18, 2016 14.10 14.25 14.10 14.24 851 +0.14(+0.96%)
Nov 16, 2016 14.10 14.10 14.10 0 +0.10(+0.71%)
Nov 15, 2016 14.00 14.00 13.80 14.00 11,381 +0.20(+1.45%)
Nov 14, 2016 14.00 14.00 13.80 13.80 4,663 -0.05(-0.36%)
Nov 11, 2016 13.85 13.90 13.80 13.85 8,071 +0.10(+0.73%)
Nov 10, 2016 13.75 13.75 13.75 13.75 975 +0.12(+0.92%)
Nov 09, 2016 13.62 13.62 13.62 13.62 172 +0.00(+0.00%)
Nov 08, 2016 13.75 13.75 13.62 13.62 646 +0.03(+0.18%)
Nov 07, 2016 14.00 14.00 13.60 13.60 1,157 +0.10(+0.74%)
Nov 04, 2016 13.60 13.90 13.50 13.50 922 +0.00(+0.00%)
Nov 03, 2016 13.95 13.95 13.50 13.50 6,335 -0.05(-0.37%)
Nov 01, 2016 13.55 13.55 13.55 0 -0.10(-0.73%)
Oct 31, 2016 13.50 13.65 13.50 13.65 4,992 +0.15(+1.11%)
Oct 28, 2016 13.52 13.54 13.40 13.50 6,435 +0.05(+0.37%)
Oct 27, 2016 13.45 13.50 13.35 13.45 21,841 +0.10(+0.75%)
Oct 25, 2016 13.35 13.35 13.35 0 -0.55(-3.96%)
Oct 24, 2016 13.75 13.90 13.70 13.90 8,346 +0.25(+1.83%)
Oct 20, 2016 13.60 13.65 13.65 13.65 1,100 +0.45(+3.41%)
Oct 19, 2016 13.01 13.20 13.01 13.20 2,689 -0.15(-1.12%)
Oct 18, 2016 13.65 13.65 13.35 13.35 5,077 -0.05(-0.37%)
Oct 17, 2016 13.05 13.60 12.85 13.40 22,871 -0.74(-5.23%)
Oct 11, 2016 14.20 14.14 14.14 14.14 17,200 -0.02(-0.14%)
Oct 10, 2016 13.93 14.16 13.90 14.16 3,062 -0.04(-0.28%)
Oct 07, 2016 13.75 14.20 13.75 14.20 2,099 +0.45(+3.27%)
Oct 06, 2016 13.70 13.75 13.70 13.75 1,338 +0.01(+0.07%)
Oct 05, 2016 13.48 13.74 13.48 13.74 1,842 +0.15(+1.10%)
Oct 04, 2016 13.35 13.59 13.35 13.59 1,240 +0.30(+2.26%)
Oct 03, 2016 13.25 13.29 13.25 13.29 1,075 +0.08(+0.61%)
Sep 30, 2016 13.21 13.21 13.21 13.21 100 +0.03(+0.23%)
Sep 29, 2016 13.18 13.18 13.18 13.18 100 -0.04(-0.30%)
Sep 28, 2016 13.38 13.63 13.20 13.22 716 -0.17(-1.27%)
Sep 27, 2016 13.39 13.39 13.39 13.39 260 +0.19(+1.44%)
Sep 26, 2016 13.47 13.47 13.19 13.20 417 +0.07(+0.53%)
Sep 23, 2016 13.13 13.13 13.13 13.13 168 +0.11(+0.84%)
Sep 22, 2016 12.98 13.14 12.82 13.02 9,407 +0.17(+1.32%)
Sep 21, 2016 13.15 13.40 12.85 12.85 2,117 -0.29(-2.21%)
Sep 20, 2016 13.15 13.15 13.14 13.14 875 -0.03(-0.23%)
Sep 19, 2016 13.17 13.17 13.17 13.17 675 -0.13(-0.98%)
Sep 16, 2016 13.09 13.75 12.67 13.30 41,928 +0.30(+2.31%)
Sep 15, 2016 13.10 13.10 12.69 13.00 5,147 -0.65(-4.76%)
Sep 14, 2016 13.08 13.65 13.08 13.65 3,368 +0.55(+4.20%)
Sep 13, 2016 13.10 13.10 13.10 13.10 3,558 -0.40(-2.96%)
Sep 12, 2016 12.98 13.50 12.98 13.50 3,046 +0.40(+3.05%)
Sep 09, 2016 12.98 13.10 12.74 13.10 3,702 +0.01(+0.08%)
Sep 08, 2016 13.00 13.10 13.00 13.09 3,155 +0.12(+0.93%)
Sep 07, 2016 12.99 13.00 12.97 12.97 2,723 -0.01(-0.08%)
Sep 06, 2016 13.03 13.03 12.89 12.98 6,433 +0.16(+1.21%)
Sep 02, 2016 12.75 12.82 12.82 12.82 1,700 +0.16(+1.30%)
Sep 01, 2016 12.60 12.66 12.55 12.66 1,061 +0.11(+0.88%)
Aug 26, 2016 12.52 12.55 12.55 12.55 96 -0.01(-0.07%)
Aug 25, 2016 12.56 12.56 12.56 12.56 444 +0.05(+0.39%)
Aug 24, 2016 12.60 12.63 12.48 12.51 2,109 -0.52(-3.99%)
Aug 23, 2016 13.03 13.03 13.03 13.03 536 +0.38(+3.00%)
Aug 18, 2016 12.42 12.65 12.65 12.65 97 -0.05(-0.39%)
Aug 16, 2016 12.70 12.70 12.70 12.70 200 -0.29(-2.21%)
Aug 15, 2016 12.99 12.99 12.99 12.99 297 +0.48(+3.87%)
Aug 12, 2016 12.77 12.77 12.24 12.50 3,898 -0.43(-3.30%)
Aug 10, 2016 12.93 12.93 12.93 12.93 100 +0.09(+0.67%)
Aug 08, 2016 12.76 12.84 12.84 12.84 2,100 +0.10(+0.82%)
Aug 03, 2016 12.74 12.74 12.74 12.74 18 -0.01(-0.08%)
Aug 02, 2016 12.75 12.75 12.75 12.75 152 +0.01(+0.08%)
Aug 01, 2016 12.86 12.86 12.74 12.74 528 -0.13(-1.01%)
Jul 29, 2016 13.00 13.00 12.87 12.87 1,029 +0.14(+1.10%)
Jul 28, 2016 12.70 12.73 12.70 12.73 541 -0.09(-0.70%)
Jul 21, 2016 12.82 12.82 12.82 12.82 54 -0.17(-1.31%)
Jul 19, 2016 12.78 12.99 12.99 12.99 101 -0.06(-0.46%)
Jul 15, 2016 12.58 13.05 13.05 13.05 43 +0.30(+2.35%)
Jul 14, 2016 12.90 13.00 12.75 12.75 3,297 +0.35(+2.82%)
Jul 13, 2016 12.40 12.40 12.40 12.40 100 -0.38(-2.97%)
Jul 12, 2016 12.99 12.99 12.78 12.78 376 +0.03(+0.24%)
Jul 11, 2016 12.90 13.00 12.72 12.75 2,658 -0.10(-0.78%)
Jul 08, 2016 13.00 12.72 12.74 12.85 1,537 +0.13(+1.02%)
Jul 07, 2016 13.00 13.00 12.72 12.72 1,017 -0.28(-2.15%)
Jul 05, 2016 13.00 13.00 13.00 13.00 288 -0.02(-0.15%)
Jul 01, 2016 12.88 13.02 13.02 13.02 1,400 +0.02(+0.15%)
Jun 30, 2016 13.25 13.25 13.00 13.00 666 +0.00(+0.00%)
Jun 29, 2016 13.00 13.00 12.88 13.00 8,967 -0.25(-1.89%)
Jun 28, 2016 12.89 13.25 12.84 13.25 7,729 +0.25(+1.92%)
Jun 27, 2016 13.10 13.10 12.66 13.00 835 +0.00(+0.00%)
Jun 24, 2016 13.00 13.20 13.00 13.00 18,364 +0.00(+0.00%)
Jun 23, 2016 12.90 13.27 12.74 13.00 13,884 +0.08(+0.62%)
Jun 22, 2016 13.00 13.09 12.91 12.92 14,720 +0.08(+0.62%)
Jun 21, 2016 12.95 13.13 12.84 12.84 1,265 -0.31(-2.36%)
Jun 20, 2016 13.20 13.20 12.60 13.15 9,719 -0.07(-0.53%)
Jun 17, 2016 13.04 13.22 12.82 13.22 69,298 +0.34(+2.64%)
Jun 16, 2016 13.00 13.20 12.80 12.88 55,123 -0.12(-0.92%)
Jun 15, 2016 13.00 13.06 12.78 13.00 28,408 +0.27(+2.12%)
Jun 14, 2016 12.77 13.03 12.73 12.73 12,941 -0.14(-1.09%)
Jun 13, 2016 12.94 13.00 12.60 12.87 9,156 +0.20(+1.58%)
Jun 10, 2016 12.85 12.85 12.46 12.67 57,427 -0.08(-0.63%)
Jun 09, 2016 12.54 12.78 12.52 12.75 6,044 +0.18(+1.43%)
Jun 08, 2016 12.76 12.76 12.46 12.57 8,151 +0.07(+0.56%)
Jun 07, 2016 12.75 12.79 12.41 12.50 7,999 -0.04(-0.32%)
Jun 06, 2016 12.73 12.98 12.48 12.54 9,434 -0.08(-0.63%)
Jun 02, 2016 13.05 12.62 12.62 12.62 1 -0.04(-0.32%)
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.