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, 2018 3.990 4.000 3.860 3.960 168,766 +0.02(+0.51%)
Oct 30, 2018 3.970 4.000 3.830 3.940 188,979 -0.05(-1.25%)
Oct 29, 2018 4.010 4.060 3.900 3.990 181,591 -0.02(-0.50%)
Oct 26, 2018 4.740 4.740 3.900 4.010 562,700 -0.51(-11.28%)
Oct 25, 2018 4.320 4.550 4.300 4.520 113,274 +0.15(+3.43%)
Oct 24, 2018 4.370 4.450 4.220 4.370 173,395 +0.01(+0.23%)
Oct 23, 2018 4.380 4.530 4.230 4.360 41,562 -0.08(-1.80%)
Oct 22, 2018 4.280 4.510 4.220 4.440 73,677 +0.15(+3.50%)
Oct 19, 2018 4.390 4.460 4.250 4.290 72,100 -0.11(-2.50%)
Oct 18, 2018 4.630 4.630 4.390 4.400 67,544 -0.24(-5.17%)
Oct 17, 2018 4.700 4.750 4.550 4.640 78,063 -0.07(-1.49%)
Oct 16, 2018 4.600 4.825 4.540 4.710 45,165 +0.13(+2.84%)
Oct 15, 2018 4.600 4.600 4.410 4.580 71,554 -0.03(-0.65%)
Oct 12, 2018 4.560 4.740 4.500 4.610 129,200 +0.09(+1.99%)
Oct 11, 2018 4.500 4.760 4.440 4.520 109,182 +0.00(+0.00%)
Oct 10, 2018 4.510 4.650 4.380 4.520 171,535 -0.08(-1.74%)
Oct 09, 2018 4.590 4.690 4.520 4.600 73,382 +0.00(+0.00%)
Oct 08, 2018 4.680 4.720 4.310 4.600 164,649 -0.09(-1.92%)
Oct 05, 2018 4.980 5.000 4.470 4.690 198,800 -0.30(-6.01%)
Oct 04, 2018 4.990 5.010 4.870 4.990 110,945 -0.01(-0.20%)
Oct 03, 2018 4.760 5.030 4.750 5.000 145,868 +0.22(+4.60%)
Oct 02, 2018 5.000 5.000 4.731 4.780 357,584 -0.22(-4.40%)
Oct 01, 2018 5.230 5.230 4.860 5.000 313,350 -0.25(-4.76%)
Sep 28, 2018 5.150 5.300 5.100 5.250 99,100 +0.05(+0.96%)
Sep 27, 2018 5.000 5.200 4.950 5.200 108,453 +0.20(+4.00%)
Sep 26, 2018 5.050 5.100 4.950 5.000 69,658 -0.05(-0.99%)
Sep 25, 2018 5.000 5.150 5.000 5.050 103,167 +0.05(+1.00%)
Sep 24, 2018 5.150 5.200 4.950 5.000 243,759 -0.20(-3.85%)
Sep 21, 2018 5.350 5.350 5.050 5.200 424,200 -0.20(-3.70%)
Sep 20, 2018 5.400 5.500 5.350 5.400 48,278 +0.05(+0.93%)
Sep 19, 2018 5.350 5.450 5.220 5.350 150,010 +0.05(+0.94%)
Sep 18, 2018 5.400 5.490 5.150 5.300 142,320 -0.05(-0.93%)
Sep 17, 2018 5.550 5.550 5.000 5.350 411,888 -0.25(-4.46%)
Sep 14, 2018 5.650 5.750 5.600 5.600 106,400 -0.05(-0.88%)
Sep 13, 2018 5.650 5.700 5.500 5.650 87,233 +0.05(+0.89%)
Sep 12, 2018 5.700 5.889 5.500 5.600 143,807 -0.05(-0.88%)
Sep 11, 2018 5.600 5.775 5.500 5.650 106,005 +0.00(+0.00%)
Sep 10, 2018 5.500 5.650 5.500 5.650 89,240 +0.10(+1.80%)
Sep 07, 2018 5.500 5.700 5.490 5.550 139,100 -0.05(-0.89%)
Sep 06, 2018 5.600 5.650 5.450 5.600 143,678 -0.10(-1.75%)
Sep 05, 2018 5.800 5.850 5.550 5.700 136,623 -0.05(-0.87%)
Sep 04, 2018 5.900 5.966 5.700 5.750 102,902 -0.20(-3.36%)
Aug 31, 2018 5.950 5.950 5.950 0 +0.05(+0.85%)
Aug 30, 2018 5.900 5.900 5.700 5.900 122,619 +0.05(+0.85%)
Aug 29, 2018 5.900 5.988 5.650 5.850 170,173 -0.05(-0.85%)
Aug 28, 2018 5.850 5.970 5.600 5.900 120,787 +0.10(+1.72%)
Aug 27, 2018 6.000 6.000 5.800 5.800 183,624 -0.20(-3.33%)
Aug 24, 2018 5.750 6.050 5.700 6.000 208,000 +0.25(+4.35%)
Aug 23, 2018 5.700 5.900 5.650 5.750 424,624 +0.05(+0.88%)
Aug 22, 2018 6.200 6.265 5.350 5.700 659,876 -0.50(-8.06%)
Aug 21, 2018 6.300 6.400 6.200 6.200 157,148 -0.10(-1.59%)
Aug 20, 2018 6.400 6.450 6.250 6.300 256,155 -0.05(-0.79%)
Aug 17, 2018 6.450 6.550 6.200 6.350 221,200 -0.15(-2.31%)
Aug 16, 2018 6.550 6.650 6.450 6.500 154,911 +0.00(+0.00%)
Aug 15, 2018 6.700 6.700 6.450 6.500 181,523 -0.15(-2.26%)
Aug 14, 2018 6.600 6.700 6.400 6.650 1,008,769 +0.15(+2.31%)
Aug 13, 2018 6.550 6.650 6.400 6.500 289,925 +0.05(+0.78%)
Aug 10, 2018 6.650 6.660 6.350 6.450 358,000 -0.10(-1.53%)
Aug 09, 2018 6.200 6.600 6.200 6.550 549,213 +0.30(+4.80%)
Aug 08, 2018 6.150 6.450 6.100 6.250 629,848 +0.15(+2.46%)
Aug 07, 2018 5.800 6.250 5.766 6.100 1,541,634 +0.35(+6.09%)
Aug 06, 2018 5.650 5.800 5.600 5.750 147,093 +0.05(+0.88%)
Aug 03, 2018 5.750 5.750 5.650 5.700 200,600 -0.05(-0.87%)
Aug 02, 2018 5.700 5.800 5.650 5.750 252,354 +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.