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

Harbor Custom Development Inc (NQ: HCDI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 20, 2023 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 (%)
Jan 31, 2023 0.5080 0.5080 0.4600 0.4700 58,236 -0.01(-2.87%)
Jan 30, 2023 0.4491 0.4840 0.4401 0.4839 28,879 +0.01(+2.98%)
Jan 27, 2023 0.5100 0.5100 0.4200 0.4699 67,572 -0.01(-2.51%)
Jan 26, 2023 0.4900 0.5498 0.4601 0.4820 71,002 -0.01(-2.59%)
Jan 25, 2023 0.5335 0.5500 0.4650 0.4948 257,079 -0.06(-10.04%)
Jan 24, 2023 0.5800 0.5800 0.5350 0.5500 125,097 -0.02(-3.93%)
Jan 23, 2023 0.5790 0.5790 0.5595 0.5725 39,425 -0.01(-1.12%)
Jan 20, 2023 0.5500 0.6000 0.5240 0.5790 37,512 +0.03(+6.18%)
Jan 19, 2023 0.6000 0.6000 0.5399 0.5453 39,180 -0.03(-5.98%)
Jan 18, 2023 0.5400 0.5984 0.5420 0.5800 41,840 +0.00(+0.00%)
Jan 17, 2023 0.6000 0.6000 0.5420 0.5800 67,910 -0.00(-0.53%)
Jan 13, 2023 0.6400 0.6400 0.5103 0.5831 188,512 -0.07(-10.31%)
Jan 12, 2023 0.4900 0.6990 0.4684 0.6501 1,440,944 +0.19(+40.11%)
Jan 11, 2023 0.4709 0.4709 0.4202 0.4640 11,713 +0.02(+3.46%)
Jan 10, 2023 0.4800 0.4800 0.4455 0.4485 9,194 -0.01(-2.24%)
Jan 09, 2023 0.4382 0.4750 0.4382 0.4588 20,522 -0.00(-0.56%)
Jan 06, 2023 0.4790 0.4799 0.4300 0.4614 15,692 -0.02(-3.88%)
Jan 05, 2023 0.4900 0.4900 0.4000 0.4800 27,538 +0.06(+14.29%)
Jan 04, 2023 0.4152 0.4401 0.3900 0.4200 28,184 +0.02(+5.00%)
Jan 03, 2023 0.3801 0.4000 0.3801 0.4000 24,640 +0.03(+7.90%)
Dec 30, 2022 0.4000 0.4180 0.3707 0.3707 89,109 -0.02(-4.95%)
Dec 29, 2022 0.3659 0.4075 0.3659 0.3900 53,617 +0.01(+1.30%)
Dec 28, 2022 0.3978 0.4250 0.3800 0.3850 90,458 -0.03(-6.12%)
Dec 27, 2022 0.4740 0.4900 0.3550 0.4101 156,049 -0.06(-13.33%)
Dec 23, 2022 0.4589 0.4900 0.4500 0.4732 29,851 +0.00(+0.68%)
Dec 22, 2022 0.5000 0.5098 0.4560 0.4700 52,304 -0.02(-4.08%)
Dec 21, 2022 0.5004 0.5301 0.4700 0.4900 169,198 -0.06(-11.63%)
Dec 20, 2022 0.5500 0.5545 0.5000 0.5545 120,976 +0.03(+4.78%)
Dec 19, 2022 0.5138 0.5400 0.5005 0.5292 31,716 -0.01(-2.00%)
Dec 16, 2022 0.5205 0.5590 0.5006 0.5400 41,306 -0.02(-3.57%)
Dec 15, 2022 0.5100 0.5600 0.5011 0.5600 18,458 +0.02(+3.88%)
Dec 14, 2022 0.5738 0.5738 0.5101 0.5391 38,315 -0.03(-6.05%)
Dec 13, 2022 0.5300 0.5900 0.5101 0.5738 49,338 +0.04(+8.37%)
Dec 12, 2022 0.5200 0.5800 0.5005 0.5295 81,444 +0.01(+1.83%)
Dec 09, 2022 0.5200 0.5491 0.5101 0.5200 38,267 -0.02(-3.49%)
Dec 08, 2022 0.5450 0.5709 0.5388 0.5388 30,558 -0.05(-8.96%)
Dec 07, 2022 0.5606 0.6200 0.5250 0.5918 143,021 -0.01(-1.35%)
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%)
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.