Dark

HCDI
Harbor Custom Development, Inc. Common Stock
stock NASDAQ

Inactive

Dec 20, 2023

0.1990USD-37.618%(-0.1200)1,245,682

Pre-market

0.00USD-100.000%(-0.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-20	0.200000	0.248000	0.178100	0.199000	-37.618%	1,245,682	0.000%
2023-12-19	0.426600	0.434800	0.303800	0.319000	-27.467%	987,461	-37.618%
2023-12-18	0.443000	0.453600	0.400000	0.439800	+0.595%	478,458	-54.752%
2023-12-15	0.427000	0.468999	0.410000	0.437200	+1.674%	351,658	-54.483%
2023-12-14	0.450000	0.474900	0.420100	0.430000	-9.474%	434,540	-53.721%
2023-12-13	0.500500	0.532900	0.466000	0.475000	-16.226%	281,488	-58.105%
2023-12-12	0.425000	0.622000	0.390200	0.567000	-16.642%	1,359,401	-64.903%
2023-12-11	0.824400	0.824400	0.680100	0.680200	-16.128%	919,893	-70.744%
2023-12-08	0.932000	0.932000	0.801000	0.811000	-7.325%	274,643	-75.462%
2023-12-07	0.905800	0.947571	0.741200	0.875100	-9.978%	698,526	-77.260%
2023-12-06	1.090000	1.145000	0.950000	0.972100	-16.915%	959,374	-79.529%
2023-12-05	1.220000	1.360000	1.090000	1.170000	+8.333%	5,535,871	-82.991%
2023-12-04	1.000000	1.170000	0.950000	1.080000	-3.571%	1,343,388	-81.574%
2023-12-01	1.190000	2.180000	1.010000	1.120000	+30.217%	79,204,144	-82.232%
2023-11-30	0.720000	0.920000	0.650000	0.860100	+24.202%	2,874,835	-76.863%
2023-11-29	0.728100	0.736501	0.680000	0.692500	-3.819%	89,863	-71.264%
2023-11-28	0.721400	0.745000	0.700000	0.720000	-4.000%	93,373	-72.361%
2023-11-27	0.750000	0.780000	0.700900	0.750000	-0.013%	50,433	-73.467%
2023-11-24	0.780000	0.782501	0.740000	0.750100	-2.089%	32,636	-73.470%
2023-11-22	0.810000	0.845000	0.740000	0.766100	-2.482%	54,534	-74.024%
2023-11-21	0.845500	0.880000	0.728600	0.785600	-3.346%	125,947	-74.669%
2023-11-20	0.849000	0.890000	0.788000	0.812800	-13.624%	140,411	-75.517%
2023-11-17	0.963000	1.120000	0.846900	0.941000	+10.058%	1,120,264	-78.852%
2023-11-16	0.820000	1.160000	0.750000	0.855000	+4.268%	844,892	-76.725%
2023-11-15	0.731000	0.820000	0.701101	0.820000	+12.313%	62,248	-75.732%
2023-11-14	0.720000	0.770000	0.709900	0.730100	+0.014%	29,873	-72.743%
2023-11-13	0.767100	0.790000	0.695100	0.730000	-7.595%	43,852	-72.740%
2023-11-10	0.795000	0.900000	0.730000	0.790000	-8.033%	17,149	-74.810%
2023-11-09	0.820000	0.861000	0.800000	0.859000	-0.116%	4,237	-76.834%
2023-11-08	0.830000	0.875000	0.825500	0.860000	+7.500%	10,368	-76.860%
2023-11-07	0.895400	0.945000	0.790000	0.800000	-3.487%	47,946	-75.125%
2023-11-06	0.930000	0.930000	0.725000	0.828900	-10.861%	95,223	-75.992%
2023-11-03	0.980000	0.980000	0.929899	0.929899	-3.146%	8,595	-78.600%
2023-11-02	0.970000	1.000000	0.872400	0.960100	+3.862%	10,473	-79.273%
2023-11-01	0.870000	0.980000	0.800500	0.924400	-2.592%	20,236	-78.473%
2023-10-31	0.863100	1.020000	0.819899	0.949000	+6.653%	53,722	-79.031%
2023-10-30	0.885001	0.894900	0.880000	0.889800	+8.512%	4,011	-77.635%
2023-10-27	0.900000	0.900000	0.820000	0.820000	-5.747%	14,175	-75.732%
2023-10-26	0.915000	0.940000	0.870000	0.870000	-2.247%	5,324	-77.126%
2023-10-25	0.890000	0.935000	0.890000	0.890000	-3.888%	7,927	-77.640%
2023-10-24	0.874999	0.938000	0.848450	0.926000	+9.082%	18,247	-78.510%
2023-10-23	0.850000	0.957700	0.690000	0.848900	-7.194%	107,557	-76.558%
2023-10-20	1.100000	1.100000	0.830700	0.914700	-18.330%	229,932	-78.244%
2023-10-19	1.240000	1.240000	1.100000	1.120000	-13.178%	67,552	-82.232%
2023-10-18	1.344500	1.344700	1.290000	1.290000	0.000%	21,903	-84.574%
2023-10-17	1.310000	1.310000	1.283400	1.290000	-1.527%	14,691	-84.574%
2023-10-16	1.300000	1.390000	1.281000	1.310000	-5.755%	27,989	-84.809%
2023-10-13	1.320000	1.390000	1.320000	1.390000	+0.725%	13,427	-85.683%
2023-10-12	1.340000	1.440000	1.330000	1.380000	+0.730%	17,009	-85.580%
2023-10-11	1.370000	1.420000	1.370000	1.370000	-4.196%	12,547	-85.474%
2023-10-10	1.378700	1.440000	1.330000	1.430000	+3.436%	5,791	-86.084%
2023-10-09	1.360000	1.419900	1.290100	1.382500	+1.654%	3,364	-85.606%
2023-10-06	1.303000	1.423200	1.303000	1.360000	+6.250%	23,348	-85.368%
2023-10-05	1.340000	1.389200	1.280000	1.280000	-5.185%	11,287	-84.453%
2023-10-04	1.300000	1.350000	1.290000	1.350000	+5.469%	11,589	-85.259%
2023-10-03	1.290000	1.309900	1.260000	1.280000	-2.290%	21,736	-84.453%
2023-10-02	1.450000	1.450000	1.310000	1.310000	-7.092%	9,780	-84.809%
2023-09-29	1.410000	1.480000	1.392000	1.410000	-0.704%	18,576	-85.887%
2023-09-28	1.470000	1.470000	1.351100	1.420000	-6.579%	34,966	-85.986%
2023-09-27	1.546200	1.580000	1.450000	1.520000	-2.564%	22,509	-86.908%
2023-09-26	1.520000	1.595000	1.511900	1.560000	+4.698%	11,610	-87.244%
2023-09-25	1.490000	1.560000	1.490000	1.490000	+1.361%	9,467	-86.644%
2023-09-22	1.440000	1.480000	1.440000	1.470000	+5.528%	8,467	-86.463%
2023-09-21	1.450000	1.490000	1.393000	1.393000	-5.878%	14,599	-85.714%
2023-09-20	1.470000	1.510800	1.450000	1.480000	-1.987%	17,612	-86.554%
2023-09-19	1.530000	1.566800	1.460000	1.510000	-2.581%	15,045	-86.821%
2023-09-18	1.550000	1.640000	1.450400	1.550000	-3.125%	21,132	-87.161%
2023-09-15	1.640000	1.640000	1.600000	1.600000	-2.439%	10,266	-87.563%
2023-09-14	1.570000	1.720000	1.523400	1.640000	+2.500%	56,358	-87.866%
2023-09-13	1.780000	1.780000	1.554300	1.600000	-6.433%	57,289	-87.563%
2023-09-12	1.590000	1.970000	1.530000	1.710000	+6.875%	266,225	-88.363%
2023-09-11	1.530000	1.630000	1.441000	1.600000	+10.345%	33,584	-87.563%
2023-09-08	1.474200	1.502000	1.420000	1.450000	-3.327%	34,359	-86.276%
2023-09-07	1.620000	1.620000	1.461000	1.499900	-3.232%	26,434	-86.732%
2023-09-06	1.540000	1.700000	1.470000	1.550000	-0.641%	30,662	-87.161%
2023-09-05	1.620000	1.690000	1.560000	1.560000	-3.704%	24,331	-87.244%
2023-09-01	1.553200	1.705000	1.500000	1.620000	+4.516%	93,425	-87.716%
2023-08-31	1.590000	1.650000	1.540000	1.550000	+3.333%	62,538	-87.161%
2023-08-30	1.430000	1.640000	1.382300	1.500000	+5.634%	136,621	-86.733%
2023-08-29	1.310000	1.500000	1.310000	1.420000	+12.698%	85,077	-85.986%
2023-08-28	1.325000	1.325000	1.250000	1.260000	-4.545%	25,074	-84.206%
2023-08-25	1.440000	1.480000	1.310000	1.320000	-3.650%	21,912	-84.924%
2023-08-24	1.440000	1.480000	1.350000	1.370000	-3.521%	34,737	-85.474%
2023-08-23	1.340000	1.544000	1.330000	1.420000	+6.767%	81,165	-85.986%
2023-08-22	1.460000	1.482500	1.260000	1.330000	-10.135%	152,009	-85.038%
2023-08-21	1.590000	1.590000	1.442500	1.480000	-7.500%	76,086	-86.554%
2023-08-18	1.580000	1.956500	1.550100	1.600000	+3.226%	202,291	-87.563%
2023-08-17	1.640100	1.660000	1.530000	1.550000	-7.738%	67,276	-87.161%
2023-08-16	1.800000	1.850000	1.600000	1.680000	-2.326%	80,864	-88.155%
2023-08-15	1.860000	1.860000	1.700000	1.720000	-8.511%	66,433	-88.430%
2023-08-14	2.000000	2.120000	1.830000	1.880000	-9.021%	163,378	-89.415%
2023-08-11	2.090000	2.170000	2.000000	2.066400	-2.390%	115,397	-90.370%
2023-08-10	2.190000	2.190000	2.070000	2.117000	-1.075%	93,214	-90.600%
2023-08-09	2.230000	2.290000	2.110000	2.140000	-6.550%	118,969	-90.701%
2023-08-08	2.360000	2.400000	2.170000	2.290000	-0.866%	49,182	-91.310%
2023-08-07	2.352700	2.440000	2.250000	2.310000	-4.938%	66,969	-91.385%
2023-08-04	2.400000	2.500000	2.290000	2.430000	-2.800%	97,392	-91.811%
2023-08-03	2.610000	2.610000	2.420000	2.500000	-1.575%	90,083	-92.040%
2023-08-02	2.550000	2.619700	2.460100	2.540000	-0.781%	96,317	-92.165%
2023-08-01	2.510000	2.639300	2.450000	2.560000	+0.392%	78,398	-92.227%
2023-07-31	2.650000	2.660000	2.460000	2.550000	-3.042%	94,555	-92.196%
2023-07-28	2.600100	2.679000	2.551500	2.630000	+1.154%	56,164	-92.433%
2023-07-27	2.780000	2.830000	2.580000	2.600000	-5.455%	86,940	-92.346%
2023-07-26	2.780000	2.889500	2.720000	2.750000	-2.827%	89,816	-92.764%
2023-07-25	2.600000	2.920000	2.600000	2.830000	+5.597%	213,727	-92.968%
2023-07-24	2.610000	2.750000	2.550100	2.680000	+1.132%	149,877	-92.575%
2023-07-21	2.810000	2.810000	2.560000	2.650000	-5.018%	223,542	-92.491%
2023-07-20	2.760000	2.829900	2.620000	2.790000	+2.198%	172,988	-92.867%
2023-07-19	2.510000	2.790000	2.460000	2.730000	+8.333%	336,509	-92.711%
2023-07-18	2.547600	2.580000	2.450000	2.520000	-2.326%	205,688	-92.103%
2023-07-17	2.710400	2.730000	2.440000	2.580000	-5.495%	372,716	-92.287%
2023-07-14	2.880000	2.950000	2.680000	2.730000	-9.901%	533,579	-92.711%
2023-07-13	2.890000	3.200000	2.650000	3.030000	+1.334%	1,370,039	-93.432%
2023-07-12	2.900000	3.400000	2.420000	2.990100	+9.930%	3,834,448	-93.345%
2023-07-11	2.780000	2.880000	2.600000	2.720000	+1.115%	154,634	-92.684%
2023-07-10	2.770000	2.860000	2.690000	2.690000	-2.057%	62,096	-92.602%
2023-07-07	2.740000	2.775000	2.620000	2.746500	-1.559%	105,424	-92.754%
2023-07-06	2.750000	3.040000	2.680000	2.790000	-0.357%	354,248	-92.867%
2023-07-05	2.930000	3.040000	2.800000	2.800000	-7.591%	111,188	-92.893%
2023-07-03	2.940000	3.050000	2.853200	3.030000	+0.331%	16,293	-93.432%
2023-06-30	3.050000	3.050000	2.920000	3.020000	+3.072%	23,304	-93.411%
2023-06-29	2.730000	3.060000	2.725500	2.930000	+6.934%	82,069	-93.208%
2023-06-28	2.830000	2.830000	2.690000	2.740000	-3.180%	43,799	-92.737%
2023-06-27	2.970000	3.028800	2.720000	2.830000	-8.117%	138,734	-92.968%
2023-06-26	3.210000	3.259900	3.020100	3.080000	-4.050%	74,557	-93.539%
2023-06-23	3.190000	3.249900	3.140000	3.210000	-1.231%	35,549	-93.801%
2023-06-22	3.210000	3.360000	3.150000	3.250000	+0.619%	56,587	-93.877%
2023-06-21	3.350000	3.430000	3.140000	3.230000	-4.154%	94,594	-93.839%
2023-06-20	3.430000	3.770000	3.300000	3.370000	-1.462%	225,872	-94.095%
2023-06-16	3.420000	3.480000	3.300000	3.420000	-1.156%	106,730	-94.181%
2023-06-15	3.780000	3.780000	3.330000	3.460000	-7.239%	147,729	-94.249%
2023-06-14	3.790000	3.900000	3.675400	3.730000	-0.533%	327,784	-94.665%
2023-06-13	3.740000	3.889800	3.690000	3.750000	+0.536%	100,766	-94.693%
2023-06-12	3.670000	3.750000	3.582600	3.730000	+2.642%	36,365	-94.665%
2023-06-09	3.650000	3.799900	3.520000	3.634000	-2.834%	90,854	-94.524%
2023-06-08	3.780000	3.918200	3.600000	3.740000	-1.058%	93,689	-94.679%
2023-06-07	3.830000	3.930000	3.750000	3.780000	-2.326%	48,107	-94.735%
2023-06-06	3.760000	4.020000	3.730000	3.870000	+3.476%	98,679	-94.858%
2023-06-05	3.830000	4.000000	3.700000	3.740000	-5.076%	149,355	-94.679%
2023-06-02	3.800000	4.200000	3.800000	3.940000	+1.285%	586,391	-94.949%
2023-06-01	3.800000	3.989900	3.700000	3.890000	+1.039%	81,678	-94.884%
2023-05-31	3.870000	3.946900	3.650000	3.850000	+0.260%	73,045	-94.831%
2023-05-30	3.840000	4.099900	3.770000	3.840000	-3.030%	83,633	-94.818%
2023-05-26	3.740000	4.110000	3.550000	3.960000	+5.882%	412,395	-94.975%
2023-05-25	3.810000	4.049900	3.740000	3.740000	-1.837%	104,355	-94.679%
2023-05-24	4.230000	4.230000	3.800000	3.810000	-4.030%	142,028	-94.777%
2023-05-23	3.900000	4.100000	3.900000	3.970000	+1.795%	71,213	-94.987%
2023-05-22	3.990000	4.153100	3.690000	3.900000	-2.256%	104,402	-94.897%
2023-05-19	4.240000	4.300000	3.920000	3.990000	-6.338%	171,593	-95.013%
2023-05-18	4.340000	4.590000	4.210000	4.260000	-2.740%	174,692	-95.329%
2023-05-17	4.760000	4.790000	4.250000	4.380000	-7.006%	363,635	-95.457%
2023-05-16	4.800000	5.035000	4.600000	4.710000	-5.800%	685,951	-95.775%
2023-05-15	6.400000	10.890000	4.760000	5.000000	-16.667%	2,555,118	-96.020%
2023-05-12	8.850000	8.850000	5.155000	6.000000	-31.193%	507,804	-96.683%
2023-05-11	7.650000	10.130000	7.220000	8.720000	+1.513%	2,090,841	-97.718%
2023-05-10	4.750000	15.850000	4.750000	8.590000	+79.332%	17,668,055	-97.683%
2023-05-09	4.960000	5.100000	4.640000	4.790000	-6.809%	118,643	-95.846%
2023-05-08	5.320000	5.980000	4.910000	5.140000	-4.283%	230,361	-96.128%
2023-05-05	6.170000	6.969900	5.100000	5.370000	-27.038%	248,121	-96.294%
2023-05-04	5.700000	8.920000	5.600000	7.360000	-3.285%	1,646,877	-97.296%
2023-05-03	4.180000	13.960000	3.740000	7.610000	+90.250%	4,012,886	-97.385%
2023-05-02	3.745000	4.600000	3.310100	4.000000	+2.564%	104,926	-95.025%
2023-05-01	3.990000	4.140000	3.650000	3.900000	-1.763%	23,465	-94.897%
2023-04-28	3.670000	4.890000	3.620000	3.970000	+16.422%	105,936	-94.987%
2023-04-27	3.240000	3.520000	3.150000	3.410000	+5.247%	19,955	-94.164%
2023-04-26	3.600000	3.600000	3.240000	3.240000	-10.000%	20,229	-93.858%
2023-04-25	3.650000	3.959900	3.600000	3.600000	-4.509%	8,246	-94.472%
2023-04-24	3.940000	3.940000	3.710000	3.770000	+1.344%	6,601	-94.721%
2023-04-21	4.100000	4.119200	3.720000	3.720000	-9.489%	9,570	-94.651%
2023-04-20	4.545000	4.545000	4.060000	4.110000	-6.164%	10,435	-95.158%
2023-04-19	4.570000	4.570100	4.360000	4.380000	-4.783%	11,509	-95.457%
2023-04-18	5.060000	5.060000	4.520100	4.600000	-4.564%	40,999	-95.674%
2023-04-17	5.060000	5.959900	4.520000	4.820000	-4.554%	173,167	-95.871%
2023-04-14	4.950000	5.345600	4.890000	5.050000	+3.696%	45,222	-96.059%
2023-04-13	4.805000	5.089900	4.650000	4.870000	+4.731%	24,120	-95.914%
2023-04-12	4.460000	5.100000	4.330000	4.650000	+2.649%	65,237	-95.720%
2023-04-11	4.360000	4.690000	4.360000	4.530000	-1.307%	11,287	-95.607%
2023-04-10	4.930000	4.930000	4.200000	4.590000	-7.831%	47,015	-95.664%
2023-04-06	4.410000	5.710000	4.050000	4.980000	+11.910%	178,212	-96.004%
2023-04-05	5.130000	5.290000	4.290000	4.450000	-16.038%	36,434	-95.528%
2023-04-04	5.500000	5.580000	4.780000	5.300000	-11.519%	58,144	-96.245%
2023-04-03	4.350000	7.500000	4.350000	5.990000	+38.018%	1,101,337	-96.678%
2023-03-31	5.360000	5.389000	3.580000	4.340000	-18.113%	71,989	-95.415%
2023-03-30	5.470000	5.529900	5.300000	5.300000	-0.346%	13,548	-96.245%
2023-03-29	5.560000	5.755000	5.070000	5.318400	-3.126%	17,658	-96.258%
2023-03-28	5.480000	5.790000	5.440000	5.490000	-1.436%	22,359	-96.375%
2023-03-27	5.070000	6.440000	5.060000	5.570000	+7.529%	59,831	-96.427%
2023-03-24	5.260000	5.369900	5.100000	5.180000	-4.604%	13,137	-96.158%
2023-03-23	5.540000	5.810000	5.250000	5.430000	-3.552%	35,197	-96.335%
2023-03-22	5.750000	6.235000	5.360000	5.630000	-3.265%	88,280	-96.465%
2023-03-21	6.250000	6.330000	5.820000	5.820000	-5.825%	48,614	-96.581%
2023-03-20	5.600000	8.300000	5.570000	6.180000	+11.151%	414,107	-96.780%
2023-03-17	5.380000	5.900000	5.360000	5.560000	+2.018%	40,853	-96.421%
2023-03-16	5.680000	5.799900	5.450000	5.450000	-2.852%	8,554	-96.349%
2023-03-15	5.510000	5.900000	5.510000	5.610000	+0.179%	15,282	-96.453%
2023-03-14	5.790000	6.040000	5.600000	5.600000	-2.778%	6,338	-96.446%
2023-03-13	5.590000	6.070000	5.590000	5.760000	+1.408%	12,710	-96.545%
2023-03-10	6.630000	6.630000	5.680000	5.680000	-14.070%	24,437	-96.496%
2023-03-09	7.050000	7.730000	6.610000	6.610000	-6.374%	51,873	-96.989%
2023-03-08	6.970000	8.099900	6.800000	7.060000	-20.316%	90,998	-97.181%
2023-03-07	7.940000	10.980000	7.810000	8.860000	+8.049%	340,610	-97.754%
2023-03-06	7.660000	9.120000	7.610000	8.200000	-8.909%	123,373	-97.573%
2023-03-03	10.902000	10.902000	8.404000	9.002000	-16.633%	38,945	-97.789%
2023-03-02	10.400000	11.800000	9.200000	10.798000	-1.836%	12,568	-98.157%
2023-03-01	9.400000	12.400000	8.964000	11.000000	+14.727%	50,314	-98.191%
2023-02-28	8.600000	9.600000	8.000000	9.588000	+13.467%	18,894	-97.924%
2023-02-27	8.880000	10.060000	8.250000	8.450000	-8.152%	9,671	-97.645%
2023-02-24	8.600000	11.000000	8.600000	9.200000	+3.720%	48,600	-97.837%
2023-02-23	10.600000	11.200000	8.842000	8.870000	-17.565%	26,257	-97.756%
2023-02-22	9.160000	10.866000	8.600000	10.760000	+5.490%	100,342	-98.151%
2023-02-21	7.000000	14.800000	6.950000	10.200000	+45.714%	1,404,076	-98.049%
2023-02-17	6.998000	7.396000	6.800000	7.000000	+1.744%	5,569	-97.157%
2023-02-16	7.000000	7.400000	6.880000	6.880000	-7.027%	6,910	-97.108%
2023-02-15	7.198000	7.600000	6.600000	7.400000	+2.806%	6,322	-97.311%
2023-02-14	7.000000	7.598000	7.000000	7.198000	+2.157%	4,448	-97.235%
2023-02-13	7.800000	7.842000	7.000000	7.046000	-6.897%	5,446	-97.176%
2023-02-10	8.150000	8.150000	7.320000	7.568000	-2.999%	7,937	-97.371%
2023-02-09	8.080000	8.368000	7.802000	7.802000	-6.316%	4,707	-97.449%
2023-02-08	9.028000	9.028000	8.080000	8.328000	-3.185%	3,646	-97.610%
2023-02-07	9.198000	9.198000	8.510000	8.602000	-2.272%	2,759	-97.687%
2023-02-06	9.990000	9.990000	8.600000	8.802000	-6.956%	3,405	-97.739%
2023-02-03	9.506000	10.000000	9.420000	9.460000	-3.469%	2,966	-97.896%
2023-02-02	9.580000	10.398000	9.500000	9.800000	+5.015%	9,938	-97.969%
2023-02-01	9.400000	9.591700	9.000000	9.332000	-0.723%	1,058	-97.868%
2023-01-31	10.160000	10.160000	9.200000	9.400000	-2.872%	2,912	-97.883%
2023-01-30	8.982000	9.681000	8.802000	9.678000	+2.979%	1,444	-97.944%
2023-01-27	10.200000	10.200000	8.400000	9.398000	-2.510%	3,379	-97.883%
2023-01-26	9.800000	10.996000	9.202000	9.640000	-2.587%	3,550	-97.936%
2023-01-25	10.670000	11.000000	9.300000	9.896000	-10.036%	12,854	-97.989%
2023-01-24	11.600000	11.600000	10.700000	11.000000	-3.922%	6,256	-98.191%
2023-01-23	11.580000	11.580000	11.190000	11.449000	-1.131%	1,971	-98.262%
2023-01-20	11.000000	12.000000	10.480000	11.580000	+6.180%	1,876	-98.282%
2023-01-19	12.000000	12.000000	10.798000	10.906000	-5.983%	1,959	-98.175%
2023-01-18	10.840000	11.968000	10.840000	11.600000	0.000%	2,092	-98.284%
2023-01-17	12.000000	12.000000	10.840000	11.600000	-0.532%	3,400	-98.284%
2023-01-13	12.800000	12.800000	10.206000	11.662000	-10.306%	9,426	-98.294%
2023-01-12	9.822000	13.980000	9.368000	13.002000	+40.108%	72,101	-98.469%
2023-01-11	9.418000	9.418000	8.404000	9.280000	+3.456%	588	-97.856%
2023-01-10	9.600000	9.600000	8.910000	8.970000	-2.234%	462	-97.781%
2023-01-09	8.764000	9.500000	8.764000	9.175000	-0.574%	1,026	-97.831%
2023-01-06	9.580000	9.598000	8.600000	9.228000	-3.875%	785	-97.844%
2023-01-05	9.700000	9.800000	8.000000	9.600000	+14.286%	1,381	-97.927%
2023-01-04	8.304000	8.802000	7.800000	8.400000	+5.000%	1,409	-97.631%
2023-01-03	7.602000	8.000000	7.602000	8.000000	+7.904%	1,232	-97.513%
2022-12-30	8.000000	8.360000	7.414000	7.414000	-4.949%	4,455	-97.316%
2022-12-29	7.318000	8.150000	7.318000	7.800000	+1.299%	2,685	-97.449%
2022-12-28	7.956000	8.500000	7.600000	7.700000	-6.120%	4,523	-97.416%
2022-12-27	9.480000	9.800000	7.100000	8.202000	-13.335%	7,802	-97.574%
2022-12-23	9.178000	9.800000	9.000000	9.464000	+0.681%	1,493	-97.897%
2022-12-22	10.000000	10.196000	9.120000	9.400000	-4.082%	2,615	-97.883%
2022-12-21	10.008000	10.602000	9.400000	9.800000	-11.632%	8,460	-97.969%
2022-12-20	11.000000	11.090000	10.000000	11.090000	+4.781%	6,049	-98.206%
2022-12-19	10.276000	10.800000	10.010000	10.584000	-2.000%	2,586	-98.120%
2022-12-16	10.410000	11.180000	10.012000	10.800000	-3.571%	2,065	-98.157%
2022-12-15	10.200000	11.200000	10.022000	11.200000	+3.877%	925	-98.223%
2022-12-14	11.476000	11.476000	10.202000	10.782000	-6.047%	1,916	-98.154%
2022-12-13	10.600000	11.800000	10.202000	11.476000	+8.366%	2,467	-98.266%
2022-12-12	10.400000	11.600000	10.010000	10.590000	+1.827%	4,075	-98.121%
2022-12-09	10.400000	10.982000	10.202000	10.400000	-3.489%	1,913	-98.087%
2022-12-08	10.900000	11.418000	10.776000	10.776000	-8.956%	1,528	-98.153%
2022-12-07	11.212000	12.400000	10.500000	11.836000	-1.350%	7,151	-98.319%
2022-12-06	12.100000	12.400000	11.000000	11.998000	+3.431%	8,266	-98.341%
2022-12-05	12.200000	12.400000	11.600000	11.600000	-3.333%	1,581	-98.284%
2022-12-02	11.780000	12.400000	11.602000	12.000000	+0.334%	1,625	-98.342%
2022-12-01	12.000000	12.160000	11.800000	11.960000	-0.333%	1,021	-98.336%
2022-11-30	12.000000	12.314000	11.640000	12.000000	-0.892%	2,417	-98.342%
2022-11-29	12.400000	12.400000	11.900000	12.108000	-2.355%	5,501	-98.356%
2022-11-28	13.400000	13.400000	12.040000	12.400000	-4.158%	2,829	-98.395%
2022-11-25	12.800000	13.200000	12.400000	12.938000	+2.764%	1,005	-98.462%
2022-11-23	12.476000	13.200000	12.240000	12.590000	-0.095%	1,452	-98.419%
2022-11-22	13.598000	13.598000	12.402000	12.602000	-4.876%	4,116	-98.421%
2022-11-21	13.118000	13.958000	12.040000	13.248000	-4.000%	2,376	-98.498%
2022-11-18	13.900000	14.202000	13.800000	13.800000	+1.456%	1,331	-98.558%
2022-11-17	13.476000	14.918000	13.306000	13.602000	+0.935%	2,827	-98.537%
2022-11-16	13.000000	14.400000	13.000000	13.476000	+0.343%	6,982	-98.523%
2022-11-15	13.600000	14.400000	12.672000	13.430000	+1.727%	6,739	-98.518%
2022-11-14	17.600000	18.778000	13.200000	13.202000	-24.456%	16,830	-98.493%
2022-11-11	17.600000	17.800000	17.002000	17.476000	+0.437%	2,446	-98.861%
2022-11-10	18.998000	18.998000	17.200000	17.400000	-4.174%	4,196	-98.856%
2022-11-09	19.596000	19.600000	17.718000	18.158000	-3.219%	3,351	-98.904%
2022-11-08	19.000000	19.598000	18.664000	18.762000	-1.790%	1,616	-98.939%
2022-11-07	19.360000	19.600000	18.800000	19.104000	+1.617%	943	-98.958%
2022-11-04	19.840000	19.948000	18.800000	18.800000	-2.641%	1,096	-98.941%
2022-11-03	19.798000	19.800000	19.302000	19.310000	-0.495%	2,238	-98.969%
2022-11-02	20.000000	20.000000	19.264000	19.406000	-1.502%	1,130	-98.975%
2022-11-01	20.000000	20.000000	19.150000	19.702000	+0.520%	1,070	-98.990%
2022-10-31	20.000000	20.800000	18.932000	19.600000	-7.547%	3,759	-98.985%
2022-10-28	19.496000	21.600000	19.382000	21.200000	+5.473%	2,665	-99.061%
2022-10-27	20.000000	20.200000	19.000000	20.100000	+0.500%	3,300	-99.010%
2022-10-26	19.522000	20.800000	19.464000	20.000000	+4.156%	1,899	-99.005%
2022-10-25	18.800000	19.976000	18.600000	19.202000	+2.804%	1,240	-98.964%
2022-10-24	18.300000	19.974000	17.396000	18.678200	+3.526%	1,012	-98.935%
2022-10-21	18.850000	19.800000	17.976000	18.042000	-4.042%	3,378	-98.897%
2022-10-20	18.500000	20.998000	18.186000	18.802000	+1.632%	4,739	-98.942%
2022-10-19	18.004000	19.000000	17.245600	18.500000	+0.434%	657	-98.924%
2022-10-18	18.400000	19.140000	18.400000	18.420000	-0.968%	2,351	-98.920%
2022-10-17	18.600000	19.200000	18.360000	18.600000	-1.253%	633	-98.930%
2022-10-14	18.664000	19.000000	18.200000	18.836000	-0.328%	946	-98.944%
2022-10-13	18.402000	18.998000	18.400000	18.898000	-0.537%	706	-98.947%
2022-10-12	18.600000	19.198000	18.600000	19.000000	+1.877%	555	-98.953%
2022-10-11	19.706000	19.706000	18.424000	18.650000	-6.759%	2,064	-98.933%
2022-10-10	19.500000	20.600000	19.500000	20.002000	-1.951%	1,302	-99.005%
2022-10-07	20.000000	20.400000	18.146000	20.400000	+0.177%	2,374	-99.025%
2022-10-06	19.208000	21.200000	19.208000	20.364000	-0.176%	4,960	-99.023%
2022-10-05	20.000000	21.200000	17.814000	20.400000	+10.629%	1,590	-99.025%
2022-10-04	18.600000	19.000000	18.200000	18.440000	+3.596%	730	-98.921%
2022-10-03	18.560000	18.560000	17.342000	17.800000	+1.136%	1,980	-98.882%
2022-09-30	18.000000	18.960000	17.258000	17.600000	-1.775%	1,047	-98.869%
2022-09-29	18.600000	18.600000	17.000000	17.918000	-3.115%	3,172	-98.889%
2022-09-28	17.462000	20.954000	17.462000	18.494000	+2.733%	2,289	-98.924%
2022-09-27	20.000000	20.200000	17.200000	18.002000	-10.881%	7,316	-98.895%
2022-09-26	20.000000	20.600000	19.584000	20.200000	0.000%	2,236	-99.015%
2022-09-23	20.400000	20.600000	20.100000	20.200000	-0.980%	2,337	-99.015%
2022-09-22	21.000000	21.800000	20.400000	20.400000	-3.774%	1,221	-99.025%
2022-09-21	22.200000	22.200000	21.200000	21.200000	-4.505%	1,668	-99.061%
2022-09-20	22.000000	22.400000	21.598000	22.200000	-1.770%	2,561	-99.104%
2022-09-19	22.600000	23.000000	22.200000	22.600000	-4.237%	2,500	-99.119%
2022-09-16	21.800000	23.800000	21.800000	23.600000	+6.306%	6,758	-99.157%
2022-09-15	20.800000	23.300000	20.800000	22.200000	-5.932%	2,538	-99.104%
2022-09-14	22.958000	24.016000	22.800000	23.600000	+0.855%	1,712	-99.157%
2022-09-13	23.800000	24.000000	23.200000	23.400000	-1.681%	2,891	-99.150%
2022-09-12	22.600000	24.500000	22.600000	23.800000	+5.310%	9,655	-99.164%
2022-09-09	22.000000	24.000000	21.200000	22.600000	+2.727%	9,890	-99.119%
2022-09-08	22.000000	22.200000	21.400000	22.000000	0.000%	3,196	-99.095%
2022-09-07	22.200000	22.602000	22.000000	22.000000	-0.901%	1,613	-99.095%
2022-09-06	24.000000	24.000000	22.000000	22.200000	-2.632%	1,085	-99.104%
2022-09-02	22.200000	23.800000	22.000000	22.800000	+1.786%	2,815	-99.127%
2022-09-01	23.000000	24.200000	22.384000	22.400000	-1.754%	1,493	-99.112%
2022-08-31	22.798000	23.700000	22.200000	22.800000	+0.885%	2,853	-99.127%
2022-08-30	22.600000	23.200000	22.200000	22.600000	-2.586%	1,069	-99.119%
2022-08-29	23.800000	23.800000	22.400000	23.200000	-2.521%	5,860	-99.142%
2022-08-26	24.400000	24.944000	23.600000	23.800000	-4.800%	3,659	-99.164%
2022-08-25	24.200000	25.000000	24.000000	25.000000	+5.932%	3,849	-99.204%
2022-08-24	25.000000	25.000000	23.202000	23.600000	-5.600%	6,288	-99.157%
2022-08-23	25.000000	26.398000	24.800000	25.000000	-0.794%	6,020	-99.204%
2022-08-22	24.400000	25.422000	24.200000	25.200000	+2.439%	3,524	-99.210%
2022-08-19	25.022000	25.398000	24.400000	24.600000	-2.381%	3,524	-99.191%
2022-08-18	24.400000	25.400000	24.400000	25.200000	+0.719%	1,727	-99.210%
2022-08-17	25.200000	25.600000	24.600000	25.020000	-0.714%	2,786	-99.205%
2022-08-16	24.200000	25.700000	23.502000	25.200000	0.000%	9,206	-99.210%
2022-08-15	28.000000	28.600000	25.002000	25.200000	-9.353%	21,720	-99.210%
2022-08-12	27.798000	29.000000	27.202000	27.800000	+1.460%	13,682	-99.284%
2022-08-11	26.600000	28.200000	26.600000	27.400000	+0.735%	3,423	-99.274%
2022-08-10	27.600000	27.600000	26.400000	27.200000	+2.256%	5,121	-99.268%
2022-08-09	27.382000	27.382000	26.400000	26.600000	-0.746%	1,765	-99.252%
2022-08-08	27.000000	27.378000	26.400000	26.800000	-0.741%	3,224	-99.257%
2022-08-05	27.200000	27.400000	26.800000	27.000000	0.000%	1,611	-99.263%
2022-08-04	26.800000	27.400000	26.408000	27.000000	+0.746%	2,200	-99.263%
2022-08-03	28.400000	28.600000	26.200000	26.800000	-4.286%	24,574	-99.257%
2022-08-02	27.200000	28.800000	26.400000	28.000000	-0.709%	4,510	-99.289%
2022-08-01	26.000000	28.200000	26.000000	28.200000	+6.015%	3,505	-99.294%
2022-07-29	25.600000	26.800000	25.600000	26.600000	+2.308%	789	-99.252%
2022-07-28	25.500000	26.392000	25.000000	26.000000	+0.775%	1,621	-99.235%
2022-07-27	26.400000	26.400000	24.800000	25.800000	-0.769%	7,104	-99.229%
2022-07-26	28.040000	28.300000	26.000000	26.000000	-8.451%	10,267	-99.235%
2022-07-25	28.000000	29.000000	28.000000	28.400000	+0.709%	2,646	-99.299%
2022-07-22	28.000000	29.598000	28.000000	28.200000	0.000%	1,314	-99.294%
2022-07-21	28.600000	29.600000	28.100000	28.200000	-4.730%	2,453	-99.294%
2022-07-20	30.600000	30.600000	29.200000	29.600000	-0.671%	3,003	-99.328%
2022-07-19	28.700000	30.400000	27.800000	29.800000	+6.429%	34,507	-99.332%
2022-07-18	29.200000	29.600000	28.000000	28.000000	-0.709%	4,268	-99.289%
2022-07-15	28.000000	28.372000	27.200000	28.200000	+2.174%	2,193	-99.294%
2022-07-14	27.600000	27.854000	27.400000	27.600000	0.000%	1,360	-99.279%
2022-07-13	27.880000	28.224000	27.200000	27.600000	-4.167%	2,478	-99.279%
2022-07-12	27.400000	30.198000	27.202000	28.800000	+3.597%	10,172	-99.309%
2022-07-11	27.200000	28.184000	27.200000	27.800000	+0.725%	1,005	-99.284%
2022-07-08	26.400000	28.964000	26.400000	27.600000	+4.545%	4,981	-99.279%
2022-07-07	26.000000	27.798000	25.800000	26.400000	0.000%	7,455	-99.246%
2022-07-06	27.400000	28.000000	26.200000	26.400000	-4.348%	7,066	-99.246%
2022-07-05	27.400000	28.000000	27.200000	27.600000	-1.429%	3,621	-99.279%

.dark-mode .QmmX5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QmmX5B{ color: #333333; background-color: white; border: 2px solid #333333; }HCDIHarbor Custom Development, Inc. Common Stockstock NASDAQ

HCDI
Harbor Custom Development, Inc. Common Stock
stock NASDAQ