Harbor Diversified Inc (OP: HRBR )

1.600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.560 1.600 1.550 1.600 13,288 +0.00(+0.00%)
Jun 13, 2024 1.560 1.600 1.560 1.600 7,397 -0.00(-0.31%)
Jun 12, 2024 1.560 1.607 1.560 1.605 18,949 +0.02(+1.58%)
Jun 11, 2024 1.580 1.580 1.580 1.580 289 -0.02(-1.40%)
Jun 10, 2024 1.600 1.620 1.574 1.603 42,162 -0.01(-0.47%)
Jun 07, 2024 1.608 1.610 1.608 1.610 7,075 -0.01(-0.62%)
Jun 06, 2024 1.620 1.620 1.620 1.620 4,710 -0.07(-4.14%)
Jun 05, 2024 1.560 1.690 1.560 1.690 1,750 +0.00(+0.00%)
Jun 04, 2024 1.650 1.690 1.650 1.690 3,502 +0.01(+0.60%)
Jun 03, 2024 1.700 1.700 1.670 1.680 21,776 -0.01(-0.83%)
May 31, 2024 1.675 1.740 1.675 1.694 15,934 -0.00(-0.06%)
May 30, 2024 1.628 1.718 1.623 1.695 26,530 +0.11(+7.28%)
May 29, 2024 1.573 1.580 1.560 1.580 24,439 -0.02(-1.25%)
May 28, 2024 1.580 1.630 1.550 1.600 30,431 -0.05(-3.03%)
May 24, 2024 1.690 1.690 1.610 1.650 22,825 -0.06(-3.51%)
May 23, 2024 1.710 1.770 1.710 1.710 9,619 +0.02(+0.97%)
May 22, 2024 1.644 1.730 1.630 1.694 12,590 +0.00(+0.21%)
May 21, 2024 1.700 1.720 1.670 1.690 25,193 -0.08(-4.52%)
May 20, 2024 1.674 1.770 1.670 1.770 32,706 +0.11(+6.63%)
May 17, 2024 1.665 1.665 1.620 1.660 11,000 -0.03(-1.78%)
May 16, 2024 1.612 1.690 1.560 1.690 26,098 +0.05(+3.05%)
May 15, 2024 1.550 1.700 1.550 1.640 5,245 -0.13(-7.34%)
May 14, 2024 1.560 1.770 1.510 1.770 23,125 +0.15(+9.26%)
May 13, 2024 1.590 1.630 1.590 1.620 18,300 +0.02(+1.25%)
May 10, 2024 1.530 1.600 1.500 1.600 62,834 +0.00(+0.00%)
May 09, 2024 1.660 1.670 1.580 1.600 83,537 -0.06(-3.61%)
May 08, 2024 1.660 1.680 1.630 1.660 3,952 +0.00(+0.00%)
May 07, 2024 1.620 1.660 1.620 1.660 6,818 +0.06(+3.75%)
May 06, 2024 1.700 1.700 1.600 1.600 21,585 -0.17(-9.60%)
May 03, 2024 1.760 1.780 1.759 1.770 32,293 -0.01(-0.56%)
May 02, 2024 1.720 1.800 1.720 1.780 24,334 -0.03(-1.68%)
May 01, 2024 1.840 1.845 1.770 1.810 43,184 -0.02(-1.07%)
Apr 30, 2024 1.820 1.830 1.820 1.830 1,120 +0.02(+1.10%)
Apr 29, 2024 1.780 1.820 1.760 1.810 16,688 +0.05(+2.67%)
Apr 26, 2024 1.690 1.763 1.690 1.763 25,078 +0.05(+3.10%)
Apr 25, 2024 1.680 1.710 1.680 1.710 28,346 +0.05(+3.01%)
Apr 24, 2024 1.612 1.710 1.560 1.660 40,923 +0.01(+0.76%)
Apr 23, 2024 1.620 1.660 1.600 1.647 56,020 +0.04(+2.81%)
Apr 22, 2024 1.620 1.620 1.550 1.603 54,321 +0.01(+0.79%)
Apr 19, 2024 1.580 1.640 1.577 1.590 61,510 -0.01(-0.63%)
Apr 18, 2024 1.580 1.625 1.550 1.600 14,608 -0.03(-1.84%)
Apr 17, 2024 1.600 1.640 1.550 1.630 24,504 +0.01(+0.62%)
Apr 16, 2024 1.630 1.637 1.520 1.620 58,171 -0.01(-0.61%)
Apr 15, 2024 1.700 1.715 1.620 1.630 112,482 -0.01(-0.61%)
Apr 12, 2024 1.650 1.655 1.640 1.640 45,558 -0.01(-0.61%)
Apr 11, 2024 1.665 1.673 1.640 1.650 38,878 +0.01(+0.61%)
Apr 10, 2024 1.660 1.680 1.630 1.640 142,392 -0.04(-2.38%)
Apr 09, 2024 1.675 1.720 1.670 1.680 48,629 +0.00(+0.15%)
Apr 08, 2024 1.680 1.710 1.677 1.677 34,812 -0.00(-0.15%)
Apr 05, 2024 1.740 1.740 1.680 1.680 78,736 -0.06(-3.45%)
Apr 04, 2024 1.750 1.820 1.710 1.740 134,328 +0.04(+2.35%)
Apr 03, 2024 1.685 1.730 1.680 1.700 20,098 +0.01(+0.59%)
Apr 02, 2024 1.480 1.750 1.480 1.690 156,039 -0.04(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.