Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

3.160 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.990 4.990 4.646 4.800 108,451 -0.19(-3.81%)
Oct 30, 2014 4.990 5.010 4.890 4.990 241,839 +0.00(+0.00%)
Oct 29, 2014 4.900 4.990 4.900 4.990 224,452 +0.07(+1.42%)
Oct 28, 2014 4.920 4.940 4.860 4.920 73,597 +0.03(+0.61%)
Oct 27, 2014 4.800 4.910 4.790 4.890 105,201 +0.10(+2.09%)
Oct 24, 2014 4.780 4.800 4.750 4.790 19,018 -0.01(-0.21%)
Oct 23, 2014 4.740 4.800 4.710 4.800 53,573 +0.06(+1.27%)
Oct 22, 2014 4.710 4.750 4.680 4.740 48,797 +0.02(+0.42%)
Oct 21, 2014 4.660 4.730 4.650 4.720 54,718 +0.10(+2.16%)
Oct 20, 2014 4.650 4.720 4.570 4.620 30,709 -0.03(-0.65%)
Oct 17, 2014 4.670 4.720 4.560 4.650 63,401 +0.03(+0.65%)
Oct 16, 2014 4.650 4.710 4.590 4.620 43,163 +0.03(+0.65%)
Oct 15, 2014 4.500 4.650 4.370 4.590 110,466 +0.05(+1.10%)
Oct 14, 2014 4.370 4.540 4.370 4.540 94,439 +0.13(+2.95%)
Oct 13, 2014 4.280 4.450 4.260 4.410 61,232 +0.16(+3.76%)
Oct 10, 2014 4.350 4.350 4.230 4.250 34,610 -0.09(-2.07%)
Oct 09, 2014 4.160 4.390 4.140 4.340 65,070 +0.19(+4.58%)
Oct 08, 2014 4.120 4.180 4.100 4.150 29,438 +0.01(+0.24%)
Oct 07, 2014 4.090 4.170 4.090 4.140 27,335 -0.01(-0.24%)
Oct 06, 2014 4.290 4.290 4.120 4.150 34,658 -0.14(-3.26%)
Oct 03, 2014 4.300 4.340 4.220 4.290 24,060 +0.03(+0.70%)
Oct 02, 2014 4.280 4.320 4.190 4.260 50,188 +0.05(+1.19%)
Oct 01, 2014 4.090 4.270 4.070 4.210 69,103 +0.12(+2.93%)
Sep 30, 2014 4.190 4.190 4.080 4.090 94,881 -0.11(-2.62%)
Sep 29, 2014 4.230 4.240 4.170 4.200 52,135 -0.07(-1.64%)
Sep 26, 2014 4.380 4.400 4.230 4.270 75,622 -0.12(-2.73%)
Sep 25, 2014 4.380 4.390 4.310 4.390 32,771 -0.02(-0.45%)
Sep 24, 2014 4.400 4.410 4.370 4.410 14,212 +0.03(+0.68%)
Sep 23, 2014 4.420 4.450 4.380 4.380 151,984 -0.08(-1.79%)
Sep 22, 2014 4.420 4.480 4.410 4.460 55,780 +0.03(+0.68%)
Sep 19, 2014 4.490 4.490 4.430 4.430 38,472 -0.06(-1.34%)
Sep 18, 2014 4.450 4.490 4.430 4.490 27,138 +0.03(+0.67%)
Sep 17, 2014 4.470 4.480 4.460 4.460 20,372 +0.02(+0.45%)
Sep 16, 2014 4.410 4.460 4.400 4.440 31,341 -0.02(-0.45%)
Sep 15, 2014 4.390 4.460 4.370 4.460 26,418 +0.05(+1.13%)
Sep 12, 2014 4.400 4.420 4.400 4.410 29,995 +0.00(+0.00%)
Sep 11, 2014 4.400 4.450 4.390 4.410 23,792 +0.02(+0.46%)
Sep 10, 2014 4.410 4.410 4.370 4.390 22,041 -0.01(-0.23%)
Sep 09, 2014 4.410 4.470 4.380 4.400 27,953 -0.03(-0.68%)
Sep 08, 2014 4.450 4.480 4.430 4.430 30,404 -0.05(-1.12%)
Sep 05, 2014 4.360 4.500 4.510 4.480 14,921 -0.03(-0.67%)
Sep 04, 2014 4.510 4.530 4.490 4.510 37,522 -0.01(-0.22%)
Sep 03, 2014 4.540 4.590 4.420 4.520 28,427 -0.01(-0.22%)
Sep 02, 2014 4.550 4.560 4.550 4.530 43,624 +0.01(+0.22%)
Aug 29, 2014 4.530 4.520 4.520 4.520 24,900 +0.01(+0.22%)
Aug 28, 2014 4.520 4.550 4.460 4.510 18,125 -0.01(-0.22%)
Aug 27, 2014 4.520 4.590 4.480 4.520 38,431 -0.01(-0.22%)
Aug 26, 2014 4.510 4.610 4.500 4.530 30,985 -0.01(-0.22%)
Aug 25, 2014 4.670 4.670 4.540 4.540 50,957 -0.08(-1.73%)
Aug 22, 2014 4.580 4.650 4.560 4.620 70,242 +0.01(+0.33%)
Aug 21, 2014 4.610 4.625 4.560 4.605 37,695 -0.01(-0.32%)
Aug 20, 2014 4.780 4.800 4.590 4.620 112,658 -0.18(-3.75%)
Aug 19, 2014 4.780 4.810 4.745 4.800 56,916 +0.00(+0.00%)
Aug 18, 2014 4.800 4.820 4.740 4.800 37,264 +0.02(+0.42%)
Aug 15, 2014 4.740 4.810 4.690 4.780 29,073 +0.08(+1.70%)
Aug 14, 2014 4.720 4.720 4.600 4.700 46,967 +0.04(+0.86%)
Aug 13, 2014 4.625 4.690 4.560 4.660 44,937 +0.08(+1.75%)
Aug 12, 2014 4.680 4.700 4.570 4.580 41,948 -0.11(-2.35%)
Aug 11, 2014 4.560 4.710 4.550 4.690 105,421 +0.13(+2.85%)
Aug 08, 2014 4.670 4.670 4.550 4.560 59,959 -0.10(-2.15%)
Aug 07, 2014 4.670 4.690 4.580 4.660 42,005 -0.01(-0.21%)
Aug 06, 2014 4.550 4.710 4.550 4.670 43,515 +0.09(+1.97%)
Aug 05, 2014 4.650 4.670 4.550 4.580 51,938 -0.09(-1.93%)
Aug 04, 2014 4.820 4.828 4.590 4.670 68,925 -0.09(-1.89%)
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.