Howard Bancorp Inc. (HBMD)
NASDAQ: HBMD
· Real-Time Price · USD
23.30
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
HBMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2022 | 23.48 | 23.80 | 23.23 | 23.30 | 23.30 | -2.06% | 1,796,634 |
| Jan 20, 2022 | 24.25 | 25.12 | 23.67 | 23.79 | 23.79 | -1.61% | 30,470 |
| Jan 19, 2022 | 25.00 | 25.00 | 24.17 | 24.18 | 24.18 | -2.34% | 21,281 |
| Jan 18, 2022 | 25.14 | 25.36 | 24.73 | 24.76 | 24.76 | -1.43% | 72,579 |
| Jan 14, 2022 | 24.49 | 25.16 | 24.49 | 25.12 | 25.12 | 1.09% | 104,273 |
| Jan 13, 2022 | 24.74 | 24.98 | 24.74 | 24.85 | 24.85 | 1.64% | 8,990 |
| Jan 12, 2022 | 24.60 | 24.60 | 24.26 | 24.45 | 24.45 | -0.20% | 31,207 |
| Jan 11, 2022 | 24.49 | 24.57 | 24.15 | 24.50 | 24.50 | 0.16% | 26,729 |
| Jan 10, 2022 | 24.70 | 24.71 | 24.15 | 24.46 | 24.46 | -0.61% | 81,826 |
| Jan 7, 2022 | 24.20 | 24.68 | 24.20 | 24.61 | 24.61 | 1.78% | 53,630 |
| Jan 6, 2022 | 23.13 | 24.25 | 23.12 | 24.18 | 24.18 | 4.72% | 90,889 |
| Jan 5, 2022 | 23.25 | 23.47 | 23.05 | 23.09 | 23.09 | -0.04% | 92,901 |
| Jan 4, 2022 | 22.24 | 23.31 | 22.24 | 23.10 | 23.10 | 3.08% | 56,756 |
| Jan 3, 2022 | 22.08 | 22.67 | 22.08 | 22.41 | 22.41 | 2.85% | 27,130 |
| Dec 31, 2021 | 21.97 | 22.01 | 21.75 | 21.79 | 21.79 | -0.41% | 11,739 |
| Dec 30, 2021 | 21.92 | 22.11 | 21.86 | 21.88 | 21.88 | 0.05% | 18,486 |
| Dec 29, 2021 | 21.82 | 21.91 | 21.80 | 21.87 | 21.87 | 0.28% | 9,292 |
| Dec 28, 2021 | 21.87 | 21.95 | 21.69 | 21.81 | 21.81 | 0.32% | 46,589 |
| Dec 27, 2021 | 21.49 | 21.79 | 21.31 | 21.74 | 21.74 | 1.07% | 103,339 |
| Dec 23, 2021 | 21.28 | 21.65 | 21.28 | 21.51 | 21.51 | 0.61% | 100,628 |