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