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

Harbor Diversified Inc (OP: HRBR )

1.660 -0.030 (-1.78%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 2024 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, 2022 2.340 2.380 2.330 2.340 48,799 +0.03(+1.30%)
May 27, 2022 2.320 2.380 2.270 2.310 77,217 -0.04(-1.70%)
May 26, 2022 2.310 2.430 2.280 2.350 123,911 +0.05(+2.17%)
May 25, 2022 2.300 2.330 2.280 2.300 31,171 +0.00(+0.00%)
May 24, 2022 2.340 2.350 2.300 2.300 45,913 -0.04(-1.71%)
May 23, 2022 2.340 2.355 2.300 2.340 69,681 +0.01(+0.43%)
May 20, 2022 2.315 2.390 2.315 2.330 65,329 +0.05(+2.19%)
May 19, 2022 2.270 2.330 2.250 2.280 121,822 +0.00(+0.00%)
May 18, 2022 2.370 2.370 2.260 2.280 77,674 -0.09(-3.70%)
May 17, 2022 2.400 2.420 2.340 2.368 224,006 -0.06(-2.57%)
May 16, 2022 2.410 2.464 2.400 2.430 55,226 +0.03(+1.25%)
May 13, 2022 2.420 2.420 2.400 2.400 67,719 +0.02(+0.84%)
May 12, 2022 2.430 2.440 2.360 2.380 245,782 -0.07(-2.85%)
May 11, 2022 2.400 2.470 2.400 2.450 77,790 +0.03(+1.11%)
May 10, 2022 2.430 2.450 2.380 2.423 196,798 +0.02(+0.96%)
May 09, 2022 2.445 2.450 2.400 2.400 58,953 -0.06(-2.44%)
May 06, 2022 2.410 2.460 2.410 2.460 50,545 +0.04(+1.65%)
May 05, 2022 2.463 2.470 2.410 2.420 77,586 -0.02(-0.82%)
May 04, 2022 2.400 2.470 2.400 2.440 81,369 +0.04(+1.54%)
May 03, 2022 2.390 2.410 2.390 2.403 9,176 +0.00(+0.13%)
May 02, 2022 2.410 2.440 2.380 2.400 34,955 -0.01(-0.41%)
Apr 29, 2022 2.400 2.460 2.400 2.410 48,020 +0.03(+1.26%)
Apr 28, 2022 2.450 2.470 2.380 2.380 56,333 -0.03(-1.24%)
Apr 27, 2022 2.410 2.490 2.410 2.410 102,506 +0.01(+0.31%)
Apr 26, 2022 2.430 2.460 2.370 2.402 113,406 +0.02(+0.95%)
Apr 25, 2022 2.430 2.450 2.337 2.380 66,630 -0.09(-3.64%)
Apr 22, 2022 2.390 2.470 2.325 2.470 78,838 +0.04(+1.65%)
Apr 21, 2022 2.390 2.430 2.380 2.430 11,672 +0.05(+2.10%)
Apr 20, 2022 2.430 2.482 2.380 2.380 29,308 -0.08(-3.26%)
Apr 19, 2022 2.433 2.495 2.433 2.460 23,383 +0.03(+1.03%)
Apr 18, 2022 2.410 2.465 2.400 2.435 40,541 +0.08(+3.40%)
Apr 14, 2022 2.400 2.420 2.328 2.355 24,917 -0.02(-0.74%)
Apr 13, 2022 2.450 2.450 2.250 2.373 101,151 -0.10(-3.95%)
Apr 12, 2022 2.270 2.485 2.210 2.470 102,955 -0.04(-1.59%)
Apr 11, 2022 2.460 2.540 2.400 2.510 50,869 -0.04(-1.47%)
Apr 08, 2022 2.540 2.650 2.480 2.547 97,373 +0.02(+0.69%)
Apr 07, 2022 2.550 2.590 2.520 2.530 20,398 +0.01(+0.40%)
Apr 06, 2022 2.420 2.600 2.420 2.520 177,099 +0.11(+4.56%)
Apr 05, 2022 2.440 2.480 2.410 2.410 55,583 -0.02(-0.82%)
Apr 04, 2022 2.400 2.430 2.365 2.430 66,335 +0.05(+2.21%)
Apr 01, 2022 2.467 2.483 2.310 2.377 206,526 -0.06(-2.56%)
Mar 31, 2022 2.240 2.440 2.240 2.440 268,393 +0.22(+9.91%)
Mar 30, 2022 2.250 2.310 2.220 2.220 102,841 -0.09(-3.90%)
Mar 29, 2022 2.290 2.390 2.240 2.310 92,638 +0.03(+1.32%)
Mar 28, 2022 2.380 2.380 2.260 2.280 64,678 +0.02(+0.88%)
Mar 25, 2022 2.260 2.400 2.260 2.260 89,633 +0.01(+0.29%)
Mar 24, 2022 2.260 2.280 2.240 2.253 22,862 -0.01(-0.29%)
Mar 23, 2022 2.290 2.340 2.260 2.260 25,957 -0.04(-1.74%)
Mar 22, 2022 2.250 2.350 2.250 2.300 67,728 +0.03(+1.32%)
Mar 21, 2022 2.220 2.270 2.150 2.270 31,240 +0.04(+1.79%)
Mar 18, 2022 2.178 2.260 2.130 2.230 32,621 +0.03(+1.36%)
Mar 17, 2022 2.200 2.200 2.200 2.200 2,155 +0.00(+0.11%)
Mar 16, 2022 2.070 2.310 2.070 2.197 234,072 +0.14(+6.80%)
Mar 15, 2022 2.080 2.140 2.050 2.058 40,322 -0.04(-2.02%)
Mar 14, 2022 2.160 2.160 2.050 2.100 40,809 -0.02(-1.18%)
Mar 11, 2022 2.060 2.160 2.060 2.125 60,173 +0.06(+3.16%)
Mar 10, 2022 2.110 2.120 2.060 2.060 31,950 -0.05(-2.37%)
Mar 09, 2022 2.100 2.150 2.080 2.110 28,133 +0.03(+1.44%)
Mar 08, 2022 2.140 2.160 2.060 2.080 85,790 -0.07(-3.26%)
Mar 07, 2022 2.085 2.150 2.070 2.150 69,450 +0.09(+4.37%)
Mar 04, 2022 2.120 2.170 2.060 2.060 60,755 +0.00(+0.00%)
Mar 03, 2022 2.060 2.160 2.010 2.060 94,178 -0.01(-0.48%)
Mar 02, 2022 2.050 2.130 2.050 2.070 26,891 +0.05(+2.48%)
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.