Harbor Bankshares Corporation (HRBK)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:30PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| May 09, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 08, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 07, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 06, 2024 | 8.75 | 10.00 | 8.75 | 10.00 | 10.00 | 1,900 |
| May 03, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 500 |
| May 02, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 01, 2024 | 8.52 | 9.00 | 8.50 | 9.00 | 9.00 | 1,500 |
| Apr 30, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 29, 2024 | 8.04 | 8.50 | 8.03 | 8.50 | 8.50 | 3,900 |
| Apr 29, 2024 | 1 Dividend | |||||
| Apr 26, 2024 | 9.68 | 10.30 | 9.68 | 10.30 | 9.30 | 5,400 |
| Apr 25, 2024 | 9.80 | 9.80 | 9.37 | 9.39 | 8.48 | 7,800 |
| Apr 24, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 8.49 | 700 |
| Apr 23, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 8.94 | - |
| Apr 22, 2024 | 9.00 | 9.90 | 9.00 | 9.90 | 8.94 | 49,100 |
| Apr 19, 2024 | 9.02 | 9.02 | 9.00 | 9.00 | 8.13 | 23,500 |
| Apr 18, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.17 | 100 |
| Apr 17, 2024 | 9.00 | 9.10 | 9.00 | 9.03 | 8.15 | 26,700 |
| Apr 16, 2024 | 8.90 | 9.45 | 8.90 | 9.45 | 8.53 | 2,100 |
| Apr 15, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.77 | - |
| Apr 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.77 | - |
| Apr 11, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.77 | - |
| Apr 10, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.77 | - |
| Apr 09, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.77 | - |
| Apr 08, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.77 | - |
| Apr 05, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.77 | - |
| Apr 04, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.77 | - |
| Apr 03, 2024 | 8.20 | 8.20 | 7.50 | 7.50 | 6.77 | 1,400 |
| Apr 02, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 7.41 | - |
| Apr 01, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 7.41 | - |
| Mar 28, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 7.41 | 700 |
| Mar 27, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | 100 |
| Mar 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | - |
| Mar 25, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | - |
| Mar 22, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | - |
| Mar 21, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | - |
| Mar 20, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | - |
| Mar 19, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | - |
| Mar 18, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | - |
| Mar 15, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | 1,800 |
| Mar 14, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | 100 |
| Mar 13, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | - |
| Mar 12, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | - |
| Mar 11, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | - |
| Mar 08, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.40 | - |
| Mar 07, 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 7.40 | 600 |
| Mar 06, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 6.96 | - |
| Mar 05, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 6.96 | - |
| Mar 04, 2024 | 7.70 | 7.71 | 7.70 | 7.71 | 6.96 | 400 |
| Mar 01, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.22 | - |
| Feb 29, 2024 | 8.00 | 8.00 | 7.75 | 8.00 | 7.22 | 3,000 |
| Feb 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.22 | 1,000 |
| Feb 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.22 | - |
| Feb 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.22 | - |
| Feb 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.22 | 500 |
| Feb 22, 2024 | 8.00 | 8.07 | 7.95 | 8.07 | 7.29 | 1,200 |
| Feb 21, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.77 | 200 |
| Feb 20, 2024 | 7.56 | 7.56 | 7.48 | 7.48 | 6.75 | 8,900 |
| Feb 16, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.00 | - |
| Feb 15, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.00 | - |
| Feb 14, 2024 | 7.60 | 7.75 | 7.60 | 7.75 | 7.00 | 700 |
| Feb 13, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 6.85 | - |
| Feb 12, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 6.85 | 500 |
| Feb 09, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.00 | - |
| Feb 08, 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.00 | 1,700 |
| Feb 07, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.36 | - |
| Feb 06, 2024 | 8.25 | 8.25 | 8.15 | 8.15 | 7.36 | 1,500 |
| Feb 05, 2024 | 8.24 | 8.25 | 8.22 | 8.25 | 7.45 | 2,600 |
| Feb 02, 2024 | 8.51 | 8.51 | 7.75 | 7.75 | 7.00 | 4,400 |
| Feb 01, 2024 | 8.75 | 8.75 | 8.55 | 8.55 | 7.72 | 200 |
| Jan 31, 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 8.13 | 1,400 |
| Jan 30, 2024 | 9.35 | 9.35 | 9.01 | 9.01 | 8.14 | 9,000 |
| Jan 29, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.53 | - |
| Jan 26, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.53 | 2,100 |
| Jan 25, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.53 | 200 |
| Jan 24, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 8.76 | - |
| Jan 23, 2024 | 9.80 | 10.76 | 9.70 | 9.70 | 8.76 | 7,100 |
| Jan 22, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 8.60 | - |
| Jan 19, 2024 | 9.55 | 9.55 | 9.52 | 9.52 | 8.60 | 700 |
| Jan 18, 2024 | 9.73 | 9.78 | 9.55 | 9.55 | 8.62 | 2,500 |
| Jan 17, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 8.95 | - |
| Jan 16, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 8.95 | - |
| Jan 12, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 8.95 | - |
| Jan 11, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 8.95 | - |
| Jan 10, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 8.95 | 100 |
| Jan 09, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 8.62 | - |
| Jan 08, 2024 | 9.61 | 9.61 | 9.55 | 9.55 | 8.62 | 1,500 |
| Jan 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.03 | - |
| Jan 04, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.03 | - |
| Jan 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.03 | - |
| Jan 02, 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 9.03 | 400 |
| Dec 29, 2023 | 9.46 | 9.99 | 9.46 | 9.99 | 9.02 | 800 |
| Dec 28, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 8.58 | 7,600 |
| Dec 27, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 8.78 | - |
| Dec 26, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 8.78 | - |
| Dec 22, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 8.78 | - |
| Dec 21, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 8.78 | - |
| Dec 20, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 8.78 | - |
| Dec 19, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 8.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.