Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Harbor Custom Development Inc (HCDI)
Harbor Custom Development Inc (HCDI) Historical

HCDI Harbor Custom Development Inc

0.6925

0.00 (0.0%)

Nov 29 2023 - Closed

Delayed by 15 minutes

HCDI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2023	0.6925	-0.0275	-3.82%	0.7385	0.7385	0.68	84,206
Nov 28 2023	0.72	-0.03	-4.0%	0.7214	0.745	0.70	93,373
Nov 27 2023	0.75	-0.0002	-0.03%	0.74	0.78	0.7009	47,033
Nov 24 2023	0.7502	0.00	+0.00%	0.78	0.782501	0.74	0
Nov 24 2023	0.7502	-0.0159	-2.08%	0.78	0.782501	0.74	32,636
Nov 23 2023	0.7661	0.00	+0.00%	0.81	0.845	0.74	0
Nov 22 2023	0.7661	-0.0195	-2.48%	0.81	0.845	0.74	54,150
Nov 21 2023	0.7856	-0.0272	-3.35%	0.8455	0.88	0.7286	125,718
Nov 20 2023	0.8128	-0.1282	-13.62%	0.849	0.89	0.788	140,311
Nov 17 2023	0.941	0.086	10.06%	0.963	1.12	0.8469	1,117,911
Nov 16 2023	0.855	0.035	4.27%	0.7954	1.16	0.75	806,085
Nov 15 2023	0.82	0.0899	12.31%	0.7666	0.82	0.701101	62,248
Nov 14 2023	0.7301	0.0001	0.01%	0.7285	0.77	0.7099	29,873
Nov 13 2023	0.73	-0.06	-7.59%	0.7671	0.79	0.6951	43,789
Nov 10 2023	0.79	-0.069	-8.03%	0.795	0.90	0.73	17,149
Nov 09 2023	0.859	-0.001	-0.12%	0.82	0.861	0.80	3,494
Nov 08 2023	0.86	0.06	7.5%	0.8255	0.875	0.8255	10,368
Nov 07 2023	0.80	-0.0289	-3.49%	0.8954	0.945	0.79	47,886
Nov 06 2023	0.8289	-0.101	-10.86%	0.9399	0.9399	0.725	95,027
Nov 03 2023	0.929899	0.00	+0.00%	0.97	0.98	0.929899	0
Nov 03 2023	0.929899	-0.0302	-3.15%	0.97	0.98	0.929899	8,584
Nov 02 2023	0.9601	0.0357	3.86%	0.92	1.00	0.8724	10,473
Nov 01 2023	0.9244	-0.0246	-2.59%	0.9211	0.98	0.8005	20,236
Oct 31 2023	0.949	0.0592	6.65%	0.8648	1.02	0.819899	53,721
Oct 30 2023	0.8898	0.0698	8.51%	0.89	0.8949	0.88	4,011
Oct 27 2023	0.82	-0.05	-5.75%	0.87	0.90	0.82	14,175
Oct 26 2023	0.87	-0.02	-2.25%	0.9165	0.94	0.87	5,323
Oct 25 2023	0.89	-0.036	-3.89%	0.89	0.935	0.89	7,927
Oct 24 2023	0.926	0.0771	9.08%	0.837	0.938	0.837	18,246
Oct 23 2023	0.8489	-0.0658	-7.19%	0.91	0.9577	0.69	107,545
Oct 20 2023	0.9147	-0.2053	-18.33%	1.10	1.10	0.8307	229,177
Oct 19 2023	1.12	-0.17	-13.18%	1.24	1.24	1.10	67,552
Oct 18 2023	1.29	0.00	0.0%	1.28	1.3447	1.28	18,976
Oct 17 2023	1.29	-0.02	-1.53%	1.29	1.31	1.2834	14,691
Oct 16 2023	1.31	-0.08	-5.76%	1.31	1.39	1.281	27,987
Oct 13 2023	1.39	0.01	0.72%	1.365	1.39	1.32	13,427
Oct 12 2023	1.38	0.01	0.73%	1.34	1.44	1.33	17,009
Oct 11 2023	1.37	-0.06	-4.2%	1.37	1.42	1.37	12,329
Oct 10 2023	1.43	0.05	3.44%	1.36	1.44	1.33	5,791
Oct 09 2023	1.3825	0.02	1.65%	1.32	1.4199	1.2901	3,364
Oct 06 2023	1.36	0.08	6.25%	1.26	1.4232	1.26	23,348
Oct 05 2023	1.28	-0.07	-5.19%	1.38	1.3892	1.28	11,286
Oct 04 2023	1.35	0.07	5.47%	1.27	1.35	1.27	10,484
Oct 03 2023	1.28	-0.03	-2.29%	1.29	1.3099	1.26	21,624
Oct 02 2023	1.31	-0.10	-7.09%	1.41	1.45	1.31	9,780
Sep 29 2023	1.41	-0.01	-0.7%	1.42	1.48	1.392	18,576
Sep 28 2023	1.42	-0.10	-6.58%	1.49	1.49	1.3511	34,961
Sep 27 2023	1.52	-0.04	-2.56%	1.58	1.58	1.45	22,247
Sep 26 2023	1.56	0.07	4.7%	1.51	1.595	1.51	11,606
Sep 25 2023	1.49	0.02	1.36%	1.49	1.56	1.49	8,636
Sep 22 2023	1.47	0.08	5.53%	1.46	1.48	1.44	8,367
Sep 21 2023	1.393	-0.09	-5.88%	1.51	1.51	1.393	14,599
Sep 20 2023	1.48	-0.03	-1.99%	1.51	1.5108	1.45	17,611
Sep 19 2023	1.51	-0.04	-2.58%	1.54	1.5668	1.46	15,045
Sep 18 2023	1.55	-0.05	-3.13%	1.59	1.64	1.4504	21,122
Sep 15 2023	1.60	-0.04	-2.44%	1.64	1.64	1.60	10,266
Sep 14 2023	1.64	0.04	2.5%	1.57	1.72	1.5234	56,167
Sep 13 2023	1.60	-0.11	-6.43%	1.69	1.78	1.5543	57,276
Sep 12 2023	1.71	0.11	6.87%	1.57	1.97	1.53	266,122
Sep 11 2023	1.60	0.15	10.34%	1.47	1.63	1.441	33,570
Sep 08 2023	1.45	-0.05	-3.33%	1.51	1.51	1.42	34,359
Sep 07 2023	1.4999	-0.05	-3.23%	1.63	1.65	1.461	26,383
Sep 06 2023	1.55	-0.01	-0.64%	1.54	1.70	1.47	29,833
Sep 05 2023	1.56	-0.06	-3.7%	1.62	1.69	1.56	24,324
Sep 04 2023	1.62	0.00	+0.00%	1.54	1.705	1.50	0
Sep 01 2023	1.62	0.07	4.52%	1.54	1.705	1.50	93,425

Harbor Custom Development