Harbor Custom Development, Inc. (HCDI) NASDAQ

0.20

-0.12(-37.62%)

Updated at December 20, 2023 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2024	0.14	0.14	0.14	0.14	0.14	2,925
January 12, 2024	0.14	0.14	0.14	0.16	0.14	4,036
January 11, 2024	0.13	0.16	0.16	0.17	0.13	34,431
January 10, 2024	0.13	0.16	0.16	0.16	0.13	82,757
January 09, 2024	0.13	0.13	0.13	0.15	0.12	44,417
January 08, 2024	0.14	0.13	0.13	0.15	0.12	45,590
January 05, 2024	0.14	0.15	0.15	0.15	0.14	15,621
January 04, 2024	0.14	0.14	0.14	0.16	0.14	46,041
January 03, 2024	0.14	0.14	0.14	0.14	0.14	32,655
January 02, 2024	0.17	0.14	0.14	0.17	0.12	93,618
December 29, 2023	0.13	0.12	0.12	0.16	0.12	16,091
December 28, 2023	0.15	0.14	0.14	0.15	0.1	74,793
December 27, 2023	0.15	0.15	0.15	0.17	0.15	25,413
December 26, 2023	0.15	0.16	0.16	0.16	0.15	163,965
December 22, 2023	0.16	0.15	0.15	0.18	0.15	103,965
December 21, 2023	0.2	0.15	0.15	0.21	0.14	398,823
December 20, 2023	0.2	0.2	0.2	0.25	0.18	1.25M
December 19, 2023	0.43	0.32	0.32	0.43	0.3	987,461
December 18, 2023	0.44	0.44	0.44	0.45	0.4	478,458
December 15, 2023	0.43	0.44	0.44	0.47	0.41	351,658
December 14, 2023	0.45	0.43	0.43	0.47	0.42	434,540
December 13, 2023	0.5	0.48	0.48	0.53	0.47	281,488
December 12, 2023	0.43	0.57	0.57	0.62	0.39	1.36M
December 11, 2023	0.82	0.68	0.68	0.82	0.68	919,893
December 08, 2023	0.93	0.81	0.81	0.93	0.8	274,643
December 07, 2023	0.91	0.88	0.88	0.95	0.74	698,526
December 06, 2023	1.09	0.97	0.97	1.15	0.95	959,374
December 05, 2023	1.22	1.17	1.17	1.36	1.09	5.54M
December 04, 2023	1	1.08	1.08	1.17	0.95	1.34M
December 01, 2023	1.19	1.12	1.12	2.18	1.01	79.2M
November 30, 2023	0.72	0.86	0.86	0.92	0.65	2.87M
November 29, 2023	0.73	0.69	0.69	0.74	0.68	89,863
November 28, 2023	0.72	0.72	0.72	0.75	0.7	93,373
November 27, 2023	0.75	0.75	0.75	0.78	0.7	50,433
November 24, 2023	0.78	0.75	0.75	0.78	0.74	32,636
November 22, 2023	0.81	0.77	0.77	0.85	0.74	54,534
November 21, 2023	0.85	0.79	0.79	0.88	0.73	125,947
November 20, 2023	0.85	0.81	0.81	0.89	0.79	140,411
November 17, 2023	0.96	0.94	0.94	1.12	0.85	1.12M
November 16, 2023	0.82	0.86	0.86	1.16	0.75	844,892
November 15, 2023	0.73	0.82	0.82	0.82	0.7	62,248
November 14, 2023	0.72	0.73	0.73	0.77	0.71	29,873
November 13, 2023	0.77	0.73	0.73	0.79	0.7	43,852
November 10, 2023	0.8	0.79	0.79	0.9	0.73	17,149
November 09, 2023	0.82	0.86	0.86	0.86	0.8	4,237
November 08, 2023	0.83	0.86	0.86	0.88	0.83	10,368
November 07, 2023	0.9	0.8	0.8	0.95	0.79	47,946
November 06, 2023	0.93	0.83	0.83	0.93	0.73	95,223
November 03, 2023	0.98	0.93	0.93	0.98	0.93	8,595
November 02, 2023	0.97	0.96	0.96	1	0.87	10,473
November 01, 2023	0.87	0.92	0.92	0.98	0.8	20,236
October 31, 2023	0.86	0.95	0.95	1.02	0.82	53,722
October 30, 2023	0.89	0.89	0.89	0.89	0.88	4,011
October 27, 2023	0.9	0.82	0.82	0.9	0.82	14,175
October 26, 2023	0.92	0.87	0.87	0.94	0.87	5,324
October 25, 2023	0.89	0.89	0.89	0.94	0.89	7,927
October 24, 2023	0.87	0.93	0.93	0.94	0.85	18,247
October 23, 2023	0.85	0.85	0.85	0.96	0.69	107,557
October 20, 2023	1.1	0.91	0.91	1.1	0.83	229,932
October 19, 2023	1.24	1.12	1.12	1.24	1.1	67,552