Harbor Custom Development Inc. Common Stockのデータ

Harbor Custom Development Inc. Common Stockの基本情報

名前 Harbor Custom Development Inc. Common Stock
ティッカー HCDI
United States
上場年 2020.0
セクター Capital Goods

Harbor Custom Development Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.1 3.82 4.05 3.94 1397400.0 3.94
2021-02-12 4.09 3.78 3.81 3.87 2208800.0 3.87
2021-02-11 3.97 3.4 3.45 3.95 4510600.0 3.95
2021-02-10 3.57 3.23 3.54 3.45 1734500.0 3.45
2021-02-09 3.72 3.4 3.64 3.5 3661500.0 3.5
2021-02-08 3.5 3.24 3.27 3.42 1890600.0 3.42
2021-02-05 3.39 3.19 3.29 3.34 1018200.0 3.34
2021-02-04 3.29 3.16 3.26 3.24 1024400.0 3.24
2021-02-03 3.34 3.14 3.18 3.2 1230900.0 3.2
2021-02-02 3.21 3.11 3.17 3.13 1128700.0 3.13
2021-02-01 3.19 3.04 3.11 3.12 1531600.0 3.12
2021-01-29 3.54 3.05 3.2 3.05 2720900.0 3.05
2021-01-28 3.21 3.04 3.12 3.15 841700.0 3.15
2021-01-27 3.35 3.09 3.35 3.13 1365300.0 3.13
2021-01-26 3.54 3.31 3.45 3.41 2271600.0 3.41
2021-01-25 3.45 3.2 3.4 3.33 1569400.0 3.33
2021-01-22 3.4 3.21 3.28 3.33 1726800.0 3.33
2021-01-21 3.27 3.11 3.21 3.2 1424900.0 3.2
2021-01-20 3.3 3.08 3.21 3.26 2158400.0 3.26
2021-01-19 3.14 3.04 3.08 3.06 1759400.0 3.06
2021-01-15 3.14 2.96 3.14 3.03 2040400.0 3.03
2021-01-14 3.15 3.02 3.14 3.08 1353900.0 3.08
2021-01-13 3.16 3.01 3.07 3.05 3107600.0 3.05
2021-01-12 3.64 3.4 3.64 3.51 267600.0 3.51
2021-01-11 3.99 3.6 3.99 3.63 222200.0 3.63
2021-01-08 4.5 3.9 4.3 4.01 195000.0 4.01
2021-01-07 4.42 4.32 4.37 4.35 19200.0 4.35
2021-01-06 4.42 4.31 4.37 4.31 16900.0 4.31
2021-01-05 4.45 4.25 4.31 4.36 18600.0 4.36
2021-01-04 4.49 4.25 4.36 4.32 29600.0 4.32
2020-12-31 4.59 4.35 4.45 4.36 38600.0 4.36
2020-12-30 4.52 4.13 4.16 4.45 59200.0 4.45
2020-12-29 4.49 4.06 4.4 4.26 54400.0 4.26
2020-12-28 4.71 4.3 4.71 4.39 115000.0 4.39
2020-12-24 4.78 4.5 4.62 4.58 48600.0 4.58
2020-12-23 4.94 4.62 4.92 4.67 189700.0 4.67
2020-12-22 5.01 4.57 5.0 4.68 252300.0 4.68
2020-12-21 6.0 4.92 5.77 5.05 360400.0 5.05
2020-12-18 7.9 4.77 4.77 4.9 3217600.0 4.9
2020-12-17 6.22 4.75 4.76 4.75 207100.0 4.75
2020-12-16 5.03 4.83 4.99 4.84 8800.0 4.84
2020-12-15 5.23 4.75 4.85 4.9 29800.0 4.9
2020-12-14 5.49 4.96 5.49 5.22 66500.0 5.22
2020-12-11 5.3 5.02 5.29 5.02 24300.0 5.02
2020-12-10 5.39 4.53 4.7 5.29 65200.0 5.29
2020-12-09 5.03 4.73 4.79 4.73 13800.0 4.73
2020-12-08 5.49 4.84 4.91 5.04 68500.0 5.04
2020-12-07 5.1 4.77 5.1 4.9 21900.0 4.9
2020-12-04 5.11 4.68 4.88 5.1 27000.0 5.1
2020-12-03 4.9 4.5 4.53 4.75 28200.0 4.75
2020-12-02 4.71 4.5 4.66 4.51 8500.0 4.51
2020-12-01 4.73 4.46 4.51 4.55 17600.0 4.55
2020-11-30 4.65 4.42 4.59 4.49 22900.0 4.49
2020-11-27 4.49 4.32 4.41 4.41 6300.0 4.41
2020-11-25 4.65 4.25 4.59 4.4 20400.0 4.4
2020-11-24 5.0 4.42 4.5 4.69 53900.0 4.69
2020-11-23 4.66 4.41 4.51 4.41 21700.0 4.41
2020-11-20 4.65 4.4 4.53 4.51 10200.0 4.51
2020-11-19 4.92 4.5 4.74 4.6 23900.0 4.6
2020-11-18 5.11 4.9 5.11 4.96 13100.0 4.96
2020-11-17 5.26 4.94 5.15 5.04 20100.0 5.04
2020-11-16 5.71 5.1 5.41 5.21 72500.0 5.21
2020-11-13 5.41 5.09 5.22 5.36 23400.0 5.36
2020-11-12 5.28 4.86 5.18 5.2 21500.0 5.2
2020-11-11 5.5 4.57 4.78 5.35 81300.0 5.35
2020-11-10 5.5 4.72 5.2 4.84 325000.0 4.84
2020-11-09 5.25 4.48 4.69 4.92 307700.0 4.92
2020-11-06 4.73 4.59 4.59 4.7 12700.0 4.7
2020-11-05 4.73 4.51 4.54 4.61 8300.0 4.61
2020-11-04 4.87 4.55 4.87 4.55 7300.0 4.55
2020-11-03 4.87 4.54 4.54 4.66 15500.0 4.66
2020-11-02 4.94 4.68 4.94 4.93 7500.0 4.93
2020-10-30 5.0 4.35 4.71 4.95 24500.0 4.95
2020-10-29 4.75 4.3 4.61 4.39 15400.0 4.39
2020-10-28 4.81 4.4 4.4 4.74 20500.0 4.74
2020-10-27 4.8 3.8 3.8 4.57 45100.0 4.57
2020-10-26 4.66 3.5 4.62 3.75 44700.0 3.75
2020-10-23 4.75 4.3 4.58 4.45 33100.0 4.45
2020-10-22 4.88 4.5 4.67 4.55 14000.0 4.55
2020-10-21 4.9 4.5 4.88 4.63 26300.0 4.63
2020-10-20 5.21 4.94 5.17 4.99 34300.0 4.99
2020-10-19 5.26 5.05 5.07 5.06 9800.0 5.06
2020-10-16 5.4 5.05 5.32 5.05 19200.0 5.05
2020-10-15 5.36 5.21 5.36 5.29 5800.0 5.29
2020-10-14 5.38 5.21 5.28 5.26 21800.0 5.26
2020-10-13 5.33 5.06 5.2 5.15 6700.0 5.15
2020-10-12 5.6 5.06 5.6 5.1 19800.0 5.1
2020-10-09 5.6 5.46 5.46 5.48 19400.0 5.48
2020-10-08 5.4 5.0 5.05 5.36 57200.0 5.36
2020-10-07 5.35 5.01 5.13 5.1 17600.0 5.1
2020-10-06 5.5 5.0 5.1 5.11 8900.0 5.11
2020-10-05 5.55 4.74 5.18 5.06 25600.0 5.06
2020-10-02 5.53 5.05 5.29 5.05 19900.0 5.05
2020-10-01 5.54 5.25 5.53 5.48 8000.0 5.48
2020-09-30 5.64 5.28 5.42 5.54 24500.0 5.54
2020-09-29 5.6 5.25 5.55 5.38 9600.0 5.38
2020-09-28 5.62 5.08 5.08 5.58 40700.0 5.58
2020-09-25 5.25 4.9 5.12 5.08 20800.0 5.08
2020-09-24 5.39 4.88 5.26 4.92 17500.0 4.92
2020-09-23 5.74 5.15 5.4 5.26 14400.0 5.26
2020-09-22 6.0 5.07 5.07 5.4 38700.0 5.4
2020-09-21 5.36 4.6 5.0 5.05 49100.0 5.05
2020-09-18 5.44 5.0 5.33 5.08 81600.0 5.08
2020-09-17 5.46 5.15 5.15 5.16 96300.0 5.16
2020-09-16 5.51 5.0 5.27 5.15 55200.0 5.15
2020-09-15 5.69 5.2 5.42 5.27 35500.0 5.27
2020-09-14 5.75 5.47 5.58 5.52 29000.0 5.52
2020-09-11 5.75 5.46 5.59 5.52 64800.0 5.52
2020-09-10 6.24 5.51 5.87 5.61 40100.0 5.61
2020-09-09 6.4 5.8 6.4 6.03 88800.0 6.03
2020-09-08 6.79 5.5 5.65 6.34 353700.0 6.34
2020-09-04 6.29 5.28 6.2 5.65 148700.0 5.65
2020-09-03 6.65 6.06 6.63 6.09 62800.0 6.09
2020-09-02 6.75 6.25 6.75 6.5 156100.0 6.5
2020-09-01 7.25 6.6 7.25 6.86 124700.0 6.86
2020-08-31 8.36 6.57 7.95 7.15 901900.0 7.15
2020-08-28 7.75 5.07 5.5 7.5 1885600.0 7.5