Skip to main content

Harbor Custom Development Inc (NQ: HCDI )

0.1990 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 67.80 69.40 66.80 67.20 16,460 -1.00(-1.47%)
Apr 29, 2021 70.40 70.80 67.00 68.20 19,262 -1.60(-2.29%)
Apr 28, 2021 71.60 72.00 68.60 69.80 16,661 -1.40(-1.97%)
Apr 27, 2021 68.60 71.60 66.60 71.20 49,079 +3.60(+5.33%)
Apr 26, 2021 67.80 70.40 65.80 67.60 22,565 -0.20(-0.29%)
Apr 23, 2021 61.79 68.00 61.36 67.80 42,750 +5.60(+9.00%)
Apr 22, 2021 61.60 62.20 59.00 62.20 13,643 +0.80(+1.30%)
Apr 21, 2021 60.60 62.40 59.60 61.40 12,921 +1.00(+1.66%)
Apr 20, 2021 63.00 63.80 58.00 60.40 21,515 -2.20(-3.51%)
Apr 19, 2021 61.60 63.20 60.80 62.60 12,367 +0.60(+0.97%)
Apr 16, 2021 61.00 62.96 59.80 62.00 16,920 +1.00(+1.64%)
Apr 15, 2021 61.20 62.20 59.00 61.00 15,930 +0.40(+0.66%)
Apr 14, 2021 62.00 64.00 60.50 60.60 8,894 -2.20(-3.50%)
Apr 13, 2021 62.60 64.00 60.60 62.80 10,401 +0.20(+0.32%)
Apr 12, 2021 64.40 65.00 61.60 62.60 14,174 -2.80(-4.28%)
Apr 09, 2021 65.40 66.40 64.60 65.40 9,600 -1.00(-1.51%)
Apr 08, 2021 66.60 70.40 64.80 66.40 23,436 +0.80(+1.22%)
Apr 07, 2021 69.80 69.80 65.00 65.60 19,050 -3.80(-5.48%)
Apr 06, 2021 70.80 71.40 67.60 69.40 18,827 -2.60(-3.61%)
Apr 05, 2021 68.60 73.20 67.02 72.00 89,615 +4.00(+5.88%)
Apr 01, 2021 65.60 68.60 64.40 68.00 30,995 +4.60(+7.26%)
Mar 31, 2021 63.80 64.40 62.40 63.40 9,514 +0.40(+0.63%)
Mar 30, 2021 61.80 63.00 61.20 63.00 8,290 +1.20(+1.94%)
Mar 29, 2021 62.80 64.20 61.60 61.80 14,023 -2.40(-3.74%)
Mar 26, 2021 66.60 69.60 62.20 64.20 120,530 +0.60(+0.94%)
Mar 25, 2021 59.80 64.80 58.40 63.60 34,726 +2.80(+4.61%)
Mar 24, 2021 63.20 64.00 60.20 60.80 18,809 -1.40(-2.25%)
Mar 23, 2021 67.80 68.00 60.20 62.20 28,086 -4.20(-6.33%)
Mar 22, 2021 67.20 69.00 65.20 66.40 19,687 +1.40(+2.15%)
Mar 19, 2021 69.00 70.00 65.00 65.00 26,405 -2.60(-3.85%)
Mar 18, 2021 70.00 72.00 66.80 67.60 41,710 -2.40(-3.43%)
Mar 17, 2021 65.20 71.00 64.20 70.00 22,646 +3.20(+4.79%)
Mar 16, 2021 68.00 71.20 66.60 66.80 25,169 -1.40(-2.05%)
Mar 15, 2021 68.00 68.80 66.20 68.20 22,940 +2.60(+3.96%)
Mar 12, 2021 65.80 66.40 64.58 65.60 14,425 -1.00(-1.50%)
Mar 11, 2021 64.40 66.80 63.00 66.60 45,593 +2.80(+4.39%)
Mar 10, 2021 63.60 65.60 62.40 63.80 40,315 +2.20(+3.57%)
Mar 09, 2021 59.00 62.40 59.00 61.60 20,409 +3.60(+6.21%)
Mar 08, 2021 61.40 62.00 57.60 58.00 19,905 -1.40(-2.36%)
Mar 05, 2021 60.60 60.60 52.40 59.40 51,015 +0.20(+0.34%)
Mar 04, 2021 60.40 63.00 56.20 59.20 57,840 -2.00(-3.27%)
Mar 03, 2021 64.00 64.40 60.60 61.20 42,312 -2.20(-3.47%)
Mar 02, 2021 62.40 64.60 62.40 63.40 19,085 +1.00(+1.60%)
Mar 01, 2021 62.80 63.80 62.00 62.40 23,367 -0.60(-0.95%)
Feb 26, 2021 64.40 65.00 57.40 63.00 85,995 -1.80(-2.78%)
Feb 25, 2021 68.40 69.20 63.40 64.80 38,620 -5.40(-7.69%)
Feb 24, 2021 68.40 71.60 68.00 70.20 21,713 +1.80(+2.63%)
Feb 23, 2021 64.80 70.20 61.60 68.40 70,636 -6.20(-8.31%)
Feb 22, 2021 73.60 80.80 72.80 74.60 78,497 +0.20(+0.27%)
Feb 19, 2021 77.20 77.60 72.80 74.40 29,125 -2.40(-3.12%)
Feb 18, 2021 73.20 76.80 71.60 76.80 31,503 +0.80(+1.05%)
Feb 17, 2021 80.00 80.00 73.40 76.00 56,644 -2.80(-3.55%)
Feb 16, 2021 81.00 82.00 76.40 78.80 69,960 +1.40(+1.81%)
Feb 12, 2021 76.20 81.80 75.60 77.40 110,435 -1.60(-2.03%)
Feb 11, 2021 69.00 79.40 68.00 79.00 221,015 +10.00(+14.49%)
Feb 10, 2021 70.80 71.40 64.60 69.00 86,260 -1.00(-1.43%)
Feb 09, 2021 72.80 74.40 68.00 70.00 182,619 +1.60(+2.34%)
Feb 08, 2021 65.40 70.00 64.80 68.40 94,552 +1.60(+2.40%)
Feb 05, 2021 65.80 67.80 63.80 66.80 50,905 +2.00(+3.09%)
Feb 04, 2021 65.20 65.80 63.20 64.80 51,217 +0.80(+1.25%)
Feb 03, 2021 63.60 66.80 62.80 64.00 61,336 +1.40(+2.24%)
Feb 02, 2021 63.40 64.20 62.20 62.60 56,052 +0.20(+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.