Harbor Custom Development Inc (NQ: HCDI )

0.5999 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 0.6100 0.6200 0.5500 0.5999 162,414 +0.02(+3.43%)
Dec 05, 2022 0.6100 0.6200 0.5800 0.5800 30,609 -0.02(-3.33%)
Dec 02, 2022 0.5900 0.6200 0.5801 0.6000 32,502 +0.00(+0.33%)
Dec 01, 2022 0.6000 0.6080 0.5900 0.5980 20,410 -0.00(-0.33%)
Nov 30, 2022 0.6000 0.6157 0.5820 0.6000 46,344 -0.01(-0.89%)
Nov 29, 2022 0.6200 0.6200 0.5950 0.6054 110,011 -0.01(-2.35%)
Nov 28, 2022 0.6700 0.6700 0.6020 0.6200 56,533 -0.03(-4.16%)
Nov 25, 2022 0.6400 0.6600 0.6200 0.6469 20,107 +0.02(+2.76%)
Nov 23, 2022 0.6200 0.6600 0.6120 0.6295 29,038 -0.00(-0.10%)
Nov 22, 2022 0.6799 0.6799 0.6201 0.6301 82,311 -0.03(-4.88%)
Nov 21, 2022 0.6559 0.6979 0.6020 0.6624 47,515 -0.03(-4.00%)
Nov 18, 2022 0.6900 0.7101 0.6900 0.6900 26,617 +0.01(+1.46%)
Nov 17, 2022 0.6700 0.7459 0.6653 0.6801 56,536 +0.01(+0.93%)
Nov 16, 2022 0.6500 0.7200 0.6500 0.6738 139,635 +0.00(+0.34%)
Nov 15, 2022 0.6800 0.7200 0.6336 0.6715 134,776 +0.01(+1.73%)
Nov 14, 2022 0.8800 0.9389 0.6600 0.6601 321,326 -0.21(-24.46%)
Nov 11, 2022 0.8800 0.8900 0.8501 0.8738 48,911 +0.00(+0.44%)
Nov 10, 2022 0.9499 0.9499 0.8600 0.8700 83,711 -0.04(-4.17%)
Nov 09, 2022 0.9798 0.9800 0.8859 0.9079 67,025 -0.03(-3.22%)
Nov 08, 2022 0.9500 0.9799 0.9332 0.9381 32,119 -0.02(-1.79%)
Nov 07, 2022 0.9680 0.9800 0.9400 0.9552 17,559 +0.02(+1.62%)
Nov 04, 2022 0.9920 0.9974 0.9400 0.9400 21,919 -0.03(-2.64%)
Nov 03, 2022 0.9900 0.9900 0.9651 0.9655 44,757 -0.00(-0.49%)
Nov 02, 2022 1.000 1.000 0.9632 0.9703 22,597 -0.01(-1.50%)
Nov 01, 2022 1.000 1.000 0.9575 0.9851 21,409 +0.01(+0.52%)
Oct 31, 2022 1.000 1.040 0.9466 0.9800 75,176 -0.08(-7.55%)
Oct 28, 2022 0.9700 1.080 0.9691 1.060 53,308 +0.06(+5.47%)
Oct 27, 2022 1.000 1.010 0.9500 1.005 65,993 +0.00(+0.50%)
Oct 26, 2022 0.9800 1.040 0.9732 1.000 37,988 +0.04(+4.16%)
Oct 25, 2022 0.9400 0.9988 0.9300 0.9601 24,791 +0.03(+2.81%)
Oct 24, 2022 0.9150 0.9987 0.8698 0.9339 20,230 +0.03(+3.53%)
Oct 21, 2022 0.9425 0.9900 0.8988 0.9021 67,567 -0.04(-4.04%)
Oct 20, 2022 0.9250 1.050 0.9093 0.9401 94,772 +0.02(+1.63%)
Oct 19, 2022 0.9002 0.9500 0.8623 0.9250 13,148 +0.00(+0.43%)
Oct 18, 2022 0.9200 0.9570 0.9200 0.9210 47,013 -0.01(-0.97%)
Oct 17, 2022 0.9300 0.9600 0.9180 0.9300 12,657 -0.01(-1.25%)
Oct 14, 2022 0.9332 0.9500 0.9100 0.9418 18,920 -0.00(-0.33%)
Oct 13, 2022 0.9200 0.9499 0.9200 0.9449 14,121 -0.01(-0.54%)
Oct 12, 2022 0.9300 0.9599 0.9300 0.9500 11,092 +0.02(+1.88%)
Oct 11, 2022 0.9853 0.9853 0.9212 0.9325 41,284 -0.07(-6.76%)
Oct 10, 2022 0.9750 1.030 0.9750 1.000 26,034 -0.02(-1.95%)
Oct 07, 2022 1.000 1.020 0.9073 1.020 47,480 +0.00(+0.18%)
Oct 06, 2022 0.9604 1.060 0.9604 1.018 99,193 -0.00(-0.18%)
Oct 05, 2022 1.000 1.060 0.8907 1.020 31,808 +0.10(+10.63%)
Oct 04, 2022 0.9300 0.9500 0.9100 0.9220 14,590 +0.03(+3.60%)
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.