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, 2017 3.300 3.550 3.300 3.350 121,409 +0.02(+0.75%)
Oct 30, 2017 3.200 3.400 3.155 3.325 47,362 +0.08(+2.31%)
Oct 27, 2017 3.450 3.500 3.250 3.250 64,190 -0.20(-5.80%)
Oct 26, 2017 3.500 3.500 3.350 3.450 44,730 -0.05(-1.43%)
Oct 25, 2017 3.550 3.550 3.450 3.500 28,916 +0.00(+0.00%)
Oct 24, 2017 3.600 3.600 3.400 3.500 119,270 -0.05(-1.41%)
Oct 23, 2017 3.650 3.650 3.550 3.550 102,684 -0.10(-2.74%)
Oct 20, 2017 3.800 3.800 3.650 3.650 50,230 -0.15(-3.95%)
Oct 19, 2017 3.700 3.800 3.650 3.800 35,957 +0.05(+1.33%)
Oct 18, 2017 3.750 3.800 3.700 3.750 68,134 +0.05(+1.35%)
Oct 17, 2017 3.650 3.800 3.650 3.700 65,127 +0.00(+0.00%)
Oct 16, 2017 3.750 3.795 3.690 3.700 37,931 -0.05(-1.33%)
Oct 13, 2017 3.750 3.775 3.700 3.750 5,900 +0.00(+0.00%)
Oct 12, 2017 3.750 3.850 3.700 3.750 72,523 +0.00(+0.00%)
Oct 11, 2017 3.750 3.750 3.700 3.750 27,022 -0.05(-1.32%)
Oct 10, 2017 3.750 3.850 3.650 3.800 50,577 +0.05(+1.33%)
Oct 09, 2017 3.750 3.750 3.650 3.750 88,057 +0.00(+0.00%)
Oct 06, 2017 3.750 3.750 3.650 3.750 18,764 +0.05(+1.35%)
Oct 05, 2017 3.750 3.800 3.550 3.700 24,054 -0.05(-1.33%)
Oct 04, 2017 3.650 3.750 3.550 3.750 47,161 +0.10(+2.74%)
Oct 03, 2017 3.650 3.750 3.650 3.650 24,625 -0.05(-1.35%)
Oct 02, 2017 3.750 3.750 3.700 3.700 35,282 -0.05(-1.33%)
Sep 29, 2017 3.750 3.750 3.650 3.750 56,015 +0.10(+2.74%)
Sep 28, 2017 3.700 3.700 3.650 3.650 59,894 -0.10(-2.67%)
Sep 27, 2017 3.700 3.750 3.550 3.750 29,653 +0.05(+1.35%)
Sep 26, 2017 3.500 3.900 3.255 3.700 63,795 +0.15(+4.23%)
Sep 25, 2017 3.600 3.880 3.500 3.550 69,704 -0.10(-2.74%)
Sep 22, 2017 3.450 3.700 3.300 3.650 77,436 +0.20(+5.80%)
Sep 21, 2017 3.250 3.450 3.250 3.450 51,631 +0.15(+4.55%)
Sep 20, 2017 3.250 3.300 3.200 3.300 55,001 +0.10(+3.12%)
Sep 19, 2017 3.200 3.250 3.200 3.200 12,535 -0.05(-1.54%)
Sep 18, 2017 3.250 3.300 3.250 3.250 130,844 +0.00(+0.00%)
Sep 15, 2017 3.150 3.250 3.150 3.250 51,693 +0.05(+1.56%)
Sep 14, 2017 3.150 3.250 3.150 3.200 9,982 +0.00(+0.00%)
Sep 13, 2017 3.200 3.250 3.150 3.200 9,836 +0.00(+0.00%)
Sep 12, 2017 3.250 3.300 3.150 3.200 97,279 -0.05(-1.54%)
Sep 11, 2017 3.200 3.250 3.200 3.250 16,726 +0.05(+1.56%)
Sep 08, 2017 3.250 3.250 3.150 3.200 19,052 -0.05(-1.54%)
Sep 07, 2017 3.050 3.250 3.050 3.250 41,955 +0.15(+4.84%)
Sep 06, 2017 3.100 3.200 3.050 3.100 39,549 -0.05(-1.59%)
Sep 05, 2017 3.100 3.200 3.000 3.150 59,815 +0.00(+0.00%)
Sep 01, 2017 3.050 3.200 3.050 3.150 28,079 +0.05(+1.61%)
Aug 31, 2017 3.095 3.150 3.005 3.100 37,304 +0.10(+3.33%)
Aug 30, 2017 3.000 3.100 2.950 3.000 80,398 +0.05(+1.69%)
Aug 29, 2017 2.900 3.000 2.900 2.950 60,614 +0.00(+0.00%)
Aug 28, 2017 2.950 3.100 2.900 2.950 164,495 +0.00(+0.00%)
Aug 25, 2017 2.825 3.000 2.825 2.950 125,390 +0.12(+4.42%)
Aug 24, 2017 2.700 2.850 2.650 2.825 73,899 +0.12(+4.63%)
Aug 23, 2017 2.800 2.950 2.650 2.700 51,604 -0.07(-2.70%)
Aug 22, 2017 2.900 2.900 2.750 2.775 35,589 -0.02(-0.89%)
Aug 21, 2017 2.950 2.950 2.800 2.800 22,644 -0.20(-6.67%)
Aug 18, 2017 2.950 3.000 2.900 3.000 16,222 +0.00(+0.00%)
Aug 17, 2017 2.950 3.000 2.900 3.000 25,852 +0.05(+1.69%)
Aug 16, 2017 2.950 3.000 2.800 2.950 40,383 +0.05(+1.72%)
Aug 15, 2017 2.950 3.000 2.850 2.900 35,549 -0.10(-3.33%)
Aug 14, 2017 3.100 3.100 2.850 3.000 54,660 -0.05(-1.64%)
Aug 11, 2017 3.150 3.150 3.050 3.050 45,724 -0.10(-3.17%)
Aug 10, 2017 3.000 3.150 3.000 3.150 74,056 +0.10(+3.28%)
Aug 09, 2017 3.100 3.100 3.000 3.050 122,235 -0.05(-1.61%)
Aug 08, 2017 3.100 3.100 3.005 3.100 70,849 +0.00(+0.00%)
Aug 07, 2017 3.050 3.100 3.000 3.100 121,612 +0.05(+1.64%)
Aug 04, 2017 3.050 3.050 2.850 3.050 50,538 +0.00(+0.00%)
Aug 03, 2017 2.950 3.050 2.900 3.050 78,755 +0.10(+3.39%)
Aug 02, 2017 2.900 3.050 2.800 2.950 68,487 +0.00(+0.00%)
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.