HCDI

Harbor Custom Development Historical Data

HCDI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 2.35 0.02 0.86% 2.33 2.4069 2.31 80,846
Jan 19 2022 2.33 -0.10 -4.12% 2.35 2.4498 2.30 66,200
Jan 18 2022 2.43 -0.06 -2.41% 2.46 2.49 2.35 77,406
Jan 17 2022 2.49 0.00 +0.00% 2.42 2.54 2.34 0
Jan 14 2022 2.49 0.01 0.4% 2.42 2.54 2.34 103,075
Jan 13 2022 2.48 0.08 3.33% 2.39 2.51 2.39 68,499
Jan 12 2022 2.40 -0.04 -1.64% 2.46 2.46 2.34 71,683
Jan 11 2022 2.44 0.07 2.95% 2.34 2.48 2.34 55,135
Jan 10 2022 2.37 -0.05 -2.07% 2.38 2.415 2.31 126,949
Jan 07 2022 2.42 0.01 0.41% 2.38 2.45 2.35 71,268
Jan 06 2022 2.41 -0.09 -3.6% 2.51 2.52 2.38 96,783
Jan 05 2022 2.50 -0.10 -3.85% 2.57 2.66 2.42 131,926
Jan 04 2022 2.60 -0.14 -5.11% 2.69 2.70 2.59 94,799
Jan 03 2022 2.74 0.11 4.18% 2.59 2.77 2.59 74,005
Dec 31 2021 2.63 -0.03 -1.13% 2.69 2.73 2.63 160,087
Dec 30 2021 2.66 0.03 1.14% 2.66 2.71 2.61 103,379
Dec 29 2021 2.63 -0.03 -1.13% 2.63 2.76 2.6023 100,582
Dec 28 2021 2.66 -0.06 -2.21% 2.73 2.789 2.56 202,006
Dec 27 2021 2.72 -0.07 -2.51% 2.80 2.803 2.72 105,038
Dec 24 2021 2.79 0.00 +0.00% 2.78 2.845 2.75 0
Dec 23 2021 2.79 0.01 0.36% 2.78 2.845 2.75 120,208
Dec 22 2021 2.78 -0.02 -0.71% 2.76 2.86 2.723 103,193
Dec 21 2021 2.80 0.12 4.48% 2.70 2.88 2.68 143,346
Dec 20 2021 2.68 -0.20 -6.94% 2.83 2.84 2.54 167,345
Dec 17 2021 2.88 0.15 5.49% 2.72 2.92 2.6901 322,944
Dec 16 2021 2.73 -0.07 -2.5% 2.81 2.83 2.70 134,508
Dec 15 2021 2.80 -0.04 -1.41% 2.85 2.85 2.56 445,676
Dec 14 2021 2.84 -0.06 -2.07% 2.91 2.9471 2.84 154,914
Dec 13 2021 2.90 -0.12 -3.97% 2.96 3.02 2.8568 211,369
Dec 10 2021 3.02 -0.02 -0.66% 3.03 3.08 2.9473 375,714
Dec 09 2021 3.04 0.09 3.05% 2.97 3.15 2.86 508,093
Dec 08 2021 2.95 -0.05 -1.67% 3.05 3.18 2.93 1,016,210
Dec 07 2021 3.00 0.20 7.14% 2.94 3.12 2.829 1,882,039
Dec 06 2021 2.80 0.03 1.08% 2.81 2.95 2.74 835,915
Dec 03 2021 2.77 -0.04 -1.42% 2.83 2.83 2.74 268,026
Dec 02 2021 2.81 -0.02 -0.71% 2.82 2.98 2.77 743,869
Dec 01 2021 2.83 0.08 2.91% 2.75 2.84 2.63 479,676
Nov 30 2021 2.75 0.03 1.1% 2.69 2.82 2.69 469,038
Nov 29 2021 2.72 -0.09 -3.2% 2.80 2.83 2.68 508,670
Nov 26 2021 2.81 0.00 +0.00% 2.65 2.90 2.605 0
Nov 26 2021 2.81 0.08 2.93% 2.65 2.90 2.605 884,495
Nov 25 2021 2.73 0.00 +0.00% 2.51 2.7588 2.49 0
Nov 24 2021 2.73 0.21 8.33% 2.51 2.7588 2.49 859,342
Nov 23 2021 2.52 -0.03 -1.18% 2.50 2.58 2.45 607,053
Nov 22 2021 2.55 0.12 4.94% 2.43 2.595 2.35 849,201
Nov 19 2021 2.43 0.24 10.96% 2.20 2.46 2.18 1,267,369
Nov 18 2021 2.19 -0.13 -5.6% 2.32 2.37 2.19 463,425
Nov 17 2021 2.32 0.00 +0.00% 2.24 2.40 2.1876 0
Nov 17 2021 2.32 0.08 3.57% 2.24 2.40 2.1876 599,734
Nov 16 2021 2.24 -0.04 -1.75% 2.25 2.27 2.16 361,311
Nov 15 2021 2.28 0.13 6.05% 2.20 2.28 2.12 874,099
Nov 12 2021 2.15 0.07 3.37% 2.10 2.27 2.05 1,690,265
Nov 11 2021 2.08 0.11 5.58% 2.01 2.1401 1.98 470,309
Nov 10 2021 1.97 -0.09 -4.37% 2.05 2.08 1.97 607,398
Nov 09 2021 2.06 -0.10 -4.63% 2.10 2.14 1.98 843,876
Nov 08 2021 2.16 0.04 1.89% 2.08 2.17 2.02 1,611,860
Nov 05 2021 2.12 0.00 +0.00% 2.09 2.14 1.97 0
Nov 05 2021 2.12 -0.09 -4.07% 2.09 2.14 1.97 4,160,285
Nov 04 2021 2.21 0.28 14.51% 2.07 3.03 2.0583 118,096,718
Nov 03 2021 1.93 0.09 4.89% 1.86 1.94 1.82 110,342
Nov 02 2021 1.84 -0.09 -4.66% 1.90 1.97 1.8078 171,836
Nov 01 2021 1.93 0.17 9.66% 1.75 2.16 1.75 891,939
Oct 29 2021 1.76 -0.02 -1.12% 1.76 1.77 1.76 28,532
Oct 28 2021 1.78 0.08 4.71% 1.73 1.81 1.6801 207,804
Oct 27 2021 1.70 -0.05 -2.86% 1.74 1.77 1.67 229,330
Oct 26 2021 1.75 -0.06 -3.31% 1.83 1.83 1.72 220,015
Oct 25 2021 1.81 -0.02 -1.09% 1.84 1.89 1.76 125,315


Your Recent History
NASDAQ
HCDI
Harbor Cus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.