Howard Bancorp Inc. Common Stockのデータ

Howard Bancorp Inc. Common Stockの基本情報

名前 Howard Bancorp Inc. Common Stock
ティッカー HBMD
国 United States
上場年 nan
セクター Finance

Howard Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.14 13.94 14.0 13.99 11300.0 13.99
2021-02-12 13.97 13.74 13.74 13.93 15500.0 13.93
2021-02-11 13.89 13.37 13.53 13.65 19700.0 13.65
2021-02-10 13.91 12.97 13.91 13.7 13500.0 13.7
2021-02-09 13.7 13.34 13.34 13.6 7900.0 13.6
2021-02-08 13.59 13.0 13.03 13.46 25500.0 13.46
2021-02-05 13.36 13.02 13.18 13.05 25200.0 13.05
2021-02-04 13.1 12.47 12.47 13.03 8300.0 13.03
2021-02-03 12.55 11.99 11.99 12.55 17400.0 12.55
2021-02-02 12.2 11.86 12.04 12.07 35600.0 12.07
2021-02-01 12.15 11.74 12.15 11.8 33800.0 11.8
2021-01-29 12.53 11.89 12.53 12.1 29100.0 12.1
2021-01-28 13.04 12.5 12.81 12.57 22200.0 12.57
2021-01-27 12.9 12.25 12.74 12.6 32300.0 12.6
2021-01-26 13.19 13.03 13.19 13.06 16100.0 13.06
2021-01-25 13.27 12.95 13.14 13.19 21700.0 13.19
2021-01-22 13.32 13.05 13.05 13.27 23100.0 13.27
2021-01-21 13.31 13.19 13.31 13.2 19600.0 13.2
2021-01-20 13.54 13.25 13.34 13.3 20900.0 13.3
2021-01-19 13.58 13.13 13.58 13.44 25900.0 13.44
2021-01-15 13.45 13.06 13.06 13.44 22600.0 13.44
2021-01-14 13.44 13.1 13.21 13.29 19900.0 13.29
2021-01-13 13.53 13.06 13.42 13.1 14800.0 13.1
2021-01-12 13.62 13.24 13.45 13.41 10500.0 13.41
2021-01-11 13.36 12.96 12.96 13.33 18200.0 13.33
2021-01-08 13.24 12.88 12.88 13.14 32300.0 13.14
2021-01-07 13.06 12.5 12.75 12.68 18000.0 12.68
2021-01-06 13.32 11.75 11.75 12.61 31900.0 12.61
2021-01-05 11.75 11.33 11.71 11.53 30500.0 11.53
2021-01-04 11.95 11.39 11.77 11.52 26600.0 11.52
2020-12-31 11.98 11.78 11.8 11.81 12400.0 11.81
2020-12-30 11.77 11.67 11.67 11.76 5100.0 11.76
2020-12-29 11.79 11.41 11.6 11.62 30700.0 11.62
2020-12-28 12.05 11.66 11.97 11.68 24900.0 11.68
2020-12-24 12.15 11.75 12.15 11.83 5200.0 11.83
2020-12-23 12.11 11.92 11.92 12.05 6100.0 12.05
2020-12-22 11.83 11.78 11.83 11.78 3600.0 11.78
2020-12-21 12.2 11.51 11.86 12.0 42900.0 12.0
2020-12-18 12.56 11.86 12.42 11.86 90200.0 11.86
2020-12-17 12.68 12.33 12.68 12.5 11600.0 12.5
2020-12-16 13.04 12.54 13.04 12.54 18000.0 12.54
2020-12-15 13.31 12.69 12.88 12.9 34700.0 12.9
2020-12-14 13.0 12.76 12.76 12.84 36800.0 12.84
2020-12-11 12.79 12.36 12.69 12.74 11300.0 12.74
2020-12-10 12.71 12.38 12.62 12.66 12300.0 12.66
2020-12-09 12.97 12.37 12.47 12.65 52700.0 12.65
2020-12-08 12.47 12.01 12.01 12.47 13400.0 12.47
2020-12-07 12.31 12.04 12.31 12.05 8700.0 12.05
2020-12-04 12.46 12.07 12.07 12.45 8000.0 12.45
2020-12-03 12.08 11.9 11.9 12.0 4600.0 12.0
2020-12-02 12.18 11.86 12.08 12.01 10900.0 12.01
2020-12-01 12.4 11.95 12.35 12.0 14800.0 12.0
2020-11-30 12.34 11.81 12.26 12.34 22600.0 12.34
2020-11-27 12.55 12.06 12.4 12.4 9400.0 12.4
2020-11-25 12.57 12.1 12.46 12.53 16500.0 12.53
2020-11-24 12.63 12.02 12.02 12.53 43900.0 12.53
2020-11-23 12.05 11.94 11.97 12.0 6900.0 12.0
2020-11-20 11.75 11.62 11.69 11.69 12100.0 11.69
2020-11-19 11.94 11.47 11.47 11.9 4600.0 11.9
2020-11-18 12.18 11.68 12.18 11.77 14500.0 11.77
2020-11-17 12.3 11.95 11.95 12.02 12600.0 12.02
2020-11-16 12.63 12.13 12.13 12.26 19200.0 12.26
2020-11-13 11.99 10.71 11.7 11.78 13300.0 11.78
2020-11-12 11.92 11.42 11.46 11.66 9900.0 11.66
2020-11-11 12.72 11.8 12.72 11.94 12700.0 11.94
2020-11-10 13.38 12.33 12.5 12.55 34000.0 12.55
2020-11-09 12.97 11.02 11.02 12.27 36300.0 12.27
2020-11-06 10.55 10.25 10.55 10.35 13400.0 10.35
2020-11-05 10.5 10.0 10.14 10.42 16400.0 10.42
2020-11-04 10.45 10.0 10.45 10.11 16400.0 10.11
2020-11-03 10.63 10.23 10.37 10.6 35600.0 10.6
2020-11-02 10.31 10.1 10.14 10.28 17200.0 10.28
2020-10-30 10.13 9.79 9.8 10.13 25100.0 10.13
2020-10-29 10.08 9.25 9.47 9.99 12200.0 9.99
2020-10-28 9.79 9.48 9.5 9.58 13900.0 9.58
2020-10-27 9.94 9.66 9.75 9.76 7900.0 9.76
2020-10-26 10.19 9.75 10.18 9.95 25500.0 9.95
2020-10-23 10.67 10.27 10.58 10.37 12400.0 10.37
2020-10-22 10.61 10.07 10.07 10.48 24900.0 10.48
2020-10-21 10.0 10.0 10.0 10.0 2800.0 10.0
2020-10-20 10.07 9.82 10.06 10.04 5700.0 10.04
2020-10-19 10.01 9.88 10.01 9.88 1900.0 9.88
2020-10-16 10.04 9.8 9.8 9.96 14500.0 9.96
2020-10-15 9.86 9.57 9.57 9.86 8900.0 9.86
2020-10-14 9.85 9.54 9.82 9.67 9900.0 9.67
2020-10-13 10.06 9.53 9.86 9.8 6400.0 9.8
2020-10-12 10.07 9.73 9.73 9.98 15700.0 9.98
2020-10-09 9.99 9.89 9.99 9.92 4400.0 9.92
2020-10-08 10.08 9.41 9.41 9.96 33800.0 9.96
2020-10-07 9.95 9.67 9.76 9.91 20000.0 9.91
2020-10-06 9.78 9.22 9.62 9.51 20000.0 9.51
2020-10-05 9.57 9.31 9.49 9.51 20900.0 9.51
2020-10-02 9.33 9.1 9.1 9.3 20800.0 9.3
2020-10-01 9.16 8.97 8.97 9.1 12300.0 9.1
2020-09-30 9.04 8.88 9.04 8.98 11800.0 8.98
2020-09-29 8.96 8.81 8.81 8.95 8100.0 8.95
2020-09-28 9.21 8.98 9.14 9.02 16800.0 9.02
2020-09-25 9.03 8.78 8.89 8.84 21800.0 8.84
2020-09-24 9.14 8.7 8.7 8.86 18000.0 8.86
2020-09-23 9.07 8.8 9.04 8.8 34500.0 8.8
2020-09-22 9.12 8.76 9.09 8.95 38100.0 8.95
2020-09-21 9.96 8.96 9.39 9.09 55100.0 9.09
2020-09-18 9.65 9.14 9.25 9.56 157200.0 9.56
2020-09-17 9.58 9.31 9.52 9.37 56600.0 9.37
2020-09-16 9.71 9.54 9.65 9.57 26500.0 9.57
2020-09-15 9.73 9.6 9.73 9.6 19800.0 9.6
2020-09-14 9.77 9.6 9.66 9.71 27800.0 9.71
2020-09-11 9.8 9.61 9.8 9.62 45400.0 9.62
2020-09-10 9.85 9.7 9.78 9.83 23100.0 9.83
2020-09-09 9.85 9.7 9.78 9.8 31800.0 9.8
2020-09-08 9.8 9.6 9.78 9.74 46800.0 9.74
2020-09-04 9.95 9.71 9.95 9.88 16900.0 9.88
2020-09-03 10.06 9.7 9.97 9.75 61200.0 9.75
2020-09-02 10.06 9.7 9.71 10.0 37700.0 10.0
2020-09-01 9.82 9.71 9.71 9.75 16800.0 9.75
2020-08-31 9.88 9.7 9.81 9.81 19500.0 9.81
2020-08-28 9.89 9.63 9.73 9.88 26100.0 9.88
2020-08-27 9.99 9.65 9.89 9.73 15600.0 9.73
2020-08-26 10.03 9.82 9.97 9.82 12400.0 9.82
2020-08-25 10.16 9.83 10.16 10.01 20600.0 10.01
2020-08-24 10.13 9.59 9.59 10.06 20000.0 10.06
2020-08-21 9.95 9.7 9.9 9.77 46900.0 9.77
2020-08-20 9.97 9.76 9.9 9.89 21100.0 9.89
2020-08-19 10.04 9.8 9.89 9.96 16600.0 9.96
2020-08-18 9.87 9.68 9.84 9.78 14800.0 9.78
2020-08-17 10.11 9.94 10.11 10.01 11900.0 10.01
2020-08-14 10.26 9.79 9.79 10.11 19400.0 10.11
2020-08-13 10.08 9.75 10.01 9.83 27100.0 9.83
2020-08-12 10.37 9.9 10.37 10.09 21700.0 10.09
2020-08-11 10.42 10.05 10.28 10.17 46900.0 10.17
2020-08-10 10.2 9.99 10.1 10.1 36500.0 10.1
2020-08-07 10.1 9.73 9.73 9.94 51800.0 9.94
2020-08-06 9.86 9.78 9.78 9.84 10800.0 9.84
2020-08-05 9.78 9.5 9.6 9.74 22200.0 9.74
2020-08-04 9.56 9.41 9.56 9.48 27100.0 9.48
2020-08-03 9.56 9.47 9.5 9.52 27100.0 9.52
2020-07-31 9.52 9.4 9.51 9.51 57000.0 9.51
2020-07-30 9.56 9.47 9.49 9.51 34700.0 9.51
2020-07-29 9.77 9.35 9.56 9.69 26900.0 9.69
2020-07-28 10.15 9.21 9.96 9.5 57200.0 9.5
2020-07-27 10.21 9.82 10.0 9.97 144500.0 9.97
2020-07-24 10.25 9.88 10.05 10.0 19700.0 10.0
2020-07-23 10.24 9.93 10.02 10.18 370300.0 10.18
2020-07-22 10.24 9.92 10.1 10.05 17300.0 10.05
2020-07-21 10.34 9.77 9.84 10.26 22100.0 10.26
2020-07-20 10.0 9.59 9.79 9.66 17200.0 9.66
2020-07-17 10.23 9.92 10.03 9.96 14600.0 9.96
2020-07-16 10.19 9.91 10.13 10.04 61800.0 10.04
2020-07-15 10.44 9.85 10.06 10.22 38900.0 10.22
2020-07-14 9.78 9.5 9.51 9.72 14500.0 9.72
2020-07-13 9.83 9.51 9.83 9.62 12800.0 9.62
2020-07-10 9.8 9.34 9.34 9.78 15900.0 9.78
2020-07-09 9.97 9.3 9.6 9.32 34500.0 9.32
2020-07-08 9.83 9.35 9.55 9.78 34200.0 9.78
2020-07-07 9.94 9.56 9.85 9.56 40700.0 9.56
2020-07-06 10.44 9.96 10.44 10.0 15300.0 10.0
2020-07-02 10.67 10.09 10.52 10.16 18700.0 10.16
2020-07-01 10.83 9.69 10.69 10.21 42900.0 10.21
2020-06-30 11.03 10.44 10.44 10.62 31000.0 10.62
2020-06-29 10.74 9.52 9.88 10.47 33400.0 10.47
2020-06-26 10.09 9.62 9.76 9.66 125800.0 9.66
2020-06-25 9.99 9.43 9.43 9.92 29900.0 9.92
2020-06-24 9.93 9.35 9.86 9.51 28300.0 9.51
2020-06-23 10.32 9.9 10.32 10.04 33900.0 10.04
2020-06-22 10.42 9.76 9.76 10.15 50700.0 10.15
2020-06-19 10.53 9.76 10.18 9.91 135800.0 9.91
2020-06-18 10.69 9.76 9.76 9.98 57900.0 9.98
2020-06-17 11.24 10.0 11.24 10.04 27500.0 10.04
2020-06-16 11.2 10.02 10.44 11.07 31600.0 11.07
2020-06-15 10.04 9.0 9.42 9.98 389300.0 9.98
2020-06-12 10.3 9.56 10.3 9.76 107600.0 9.76
2020-06-11 10.28 9.75 10.14 9.85 50000.0 9.85
2020-06-10 11.44 10.77 11.38 10.77 20400.0 10.77
2020-06-09 11.79 11.09 11.34 11.34 15600.0 11.34
2020-06-08 12.38 11.52 12.38 11.61 20300.0 11.61
2020-06-05 12.32 11.51 11.73 12.1 36600.0 12.1
2020-06-04 11.14 10.4 10.4 11.05 32900.0 11.05
2020-06-03 10.59 10.2 10.43 10.4 28400.0 10.4
2020-06-02 10.56 10.02 10.3 10.07 20200.0 10.07
2020-06-01 10.7 10.01 10.43 10.01 33200.0 10.01
2020-05-29 10.83 10.18 10.58 10.31 18500.0 10.31
2020-05-28 11.93 10.6 11.93 10.65 33200.0 10.65
2020-05-27 11.95 11.33 11.78 11.63 39500.0 11.63
2020-05-26 11.74 10.8 10.94 11.31 31800.0 11.31
2020-05-22 10.44 9.78 10.27 10.39 24000.0 10.39
2020-05-21 10.54 10.09 10.14 10.11 22100.0 10.11
2020-05-20 10.54 10.0 10.26 10.31 20300.0 10.31
2020-05-19 10.24 9.96 10.13 10.01 23200.0 10.01
2020-05-18 10.5 9.46 9.83 10.22 45800.0 10.22
2020-05-15 9.37 9.0 9.26 9.35 14600.0 9.35
2020-05-14 9.38 8.78 9.0 9.28 47400.0 9.28
2020-05-13 9.24 8.44 9.12 9.06 49200.0 9.06
2020-05-12 9.96 9.1 9.96 9.18 40200.0 9.18
2020-05-11 10.33 9.18 9.62 9.86 33200.0 9.86
2020-05-08 10.28 9.72 10.01 9.8 38200.0 9.8
2020-05-07 10.04 9.57 9.88 9.69 38300.0 9.69
2020-05-06 10.12 9.61 9.62 9.71 35900.0 9.71
2020-05-05 10.73 9.44 10.62 9.53 56100.0 9.53
2020-05-04 11.23 9.85 10.0 10.42 27400.0 10.42
2020-05-01 10.72 9.75 10.72 10.21 43900.0 10.21
2020-04-30 11.38 10.23 11.21 11.17 31000.0 11.17
2020-04-29 13.0 11.42 11.83 11.79 59100.0 11.79
2020-04-28 11.25 10.11 10.18 11.14 26900.0 11.14
2020-04-27 10.32 9.6 9.74 10.06 68200.0 10.06
2020-04-24 10.0 9.52 9.73 9.84 30300.0 9.84
2020-04-23 10.31 9.47 9.47 9.78 36900.0 9.78
2020-04-22 9.75 9.39 9.68 9.58 13600.0 9.58
2020-04-21 9.6 8.95 9.01 9.37 24500.0 9.37
2020-04-20 9.76 9.08 9.12 9.18 26800.0 9.18
2020-04-17 9.66 9.13 9.58 9.48 59300.0 9.48
2020-04-16 9.59 8.55 9.58 9.4 39800.0 9.4
2020-04-15 10.15 9.56 9.63 9.7 36700.0 9.7
2020-04-14 11.86 10.09 10.78 10.15 20200.0 10.15
2020-04-13 11.5 10.27 11.14 10.42 21700.0 10.42
2020-04-09 11.54 10.42 10.42 11.28 44500.0 11.28
2020-04-08 10.32 9.88 10.22 10.03 32300.0 10.03
2020-04-07 11.22 9.71 10.91 9.85 26500.0 9.85
2020-04-06 10.82 10.04 10.25 10.7 45900.0 10.7
2020-04-03 10.5 9.34 10.24 9.95 27200.0 9.95
2020-04-02 10.68 9.93 10.1 10.55 49200.0 10.55
2020-04-01 11.44 10.11 11.04 10.17 83000.0 10.17
2020-03-31 11.84 10.62 11.21 10.86 127700.0 10.86
2020-03-30 11.3 10.55 10.94 11.13 54200.0 11.13
2020-03-27 11.48 10.65 11.13 10.77 62600.0 10.77
2020-03-26 11.91 11.32 11.5 11.67 48000.0 11.67
2020-03-25 11.82 11.06 11.18 11.21 35700.0 11.21
2020-03-24 11.49 10.01 10.67 11.49 220500.0 11.49
2020-03-23 11.05 9.23 10.69 9.69 394500.0 9.69
2020-03-20 11.66 10.25 10.44 10.45 79900.0 10.45
2020-03-19 11.0 10.31 10.83 10.68 80100.0 10.68
2020-03-18 11.54 10.26 10.99 10.51 61500.0 10.51
2020-03-17 14.02 10.0 10.0 12.0 213500.0 12.0
2020-03-16 12.06 9.65 11.51 9.73 34700.0 9.73
2020-03-13 13.04 11.85 11.93 13.0 38400.0 13.0
2020-03-12 12.57 11.43 11.48 11.6 30900.0 11.6
2020-03-11 13.05 12.01 12.8 12.22 19400.0 12.22
2020-03-10 13.29 12.41 12.72 13.29 43400.0 13.29
2020-03-09 13.78 12.03 13.78 12.62 28600.0 12.62
2020-03-06 15.42 12.8 14.5 14.68 35500.0 14.68
2020-03-05 15.75 15.16 15.68 15.38 32900.0 15.38
2020-03-04 16.18 15.5 16.16 16.18 19200.0 16.18
2020-03-03 16.17 15.29 16.13 16.11 37200.0 16.11
2020-03-02 16.29 15.4 15.89 16.29 15800.0 16.29
2020-02-28 16.0 15.05 15.5 15.75 41700.0 15.75
2020-02-27 16.65 16.12 16.45 16.14 15800.0 16.14
2020-02-26 17.18 16.7 16.97 16.92 14800.0 16.92
2020-02-25 17.61 16.74 17.61 16.97 14400.0 16.97
2020-02-24 17.96 17.45 17.79 17.46 18900.0 17.46
2020-02-21 18.34 18.06 18.31 18.22 31400.0 18.22
2020-02-20 18.43 18.1 18.1 18.26 183500.0 18.26
2020-02-19 18.45 17.98 17.98 18.13 31100.0 18.13
2020-02-18 18.0 17.61 17.65 18.0 20300.0 18.0