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

Harvard Bioscience (NQ: HBIO )

3.260 -0.040 (-1.21%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 23, 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, 2022 2.590 2.710 2.470 2.690 81,435 +0.06(+2.28%)
Oct 28, 2022 2.530 2.630 2.520 2.630 52,404 +0.11(+4.37%)
Oct 27, 2022 2.420 2.550 2.370 2.520 67,639 +0.11(+4.56%)
Oct 26, 2022 2.290 2.440 2.290 2.410 51,878 +0.11(+4.78%)
Oct 25, 2022 2.290 2.340 2.260 2.300 50,028 +0.00(+0.00%)
Oct 24, 2022 2.270 2.310 2.255 2.300 55,341 +0.04(+1.77%)
Oct 21, 2022 2.180 2.310 2.150 2.260 78,714 +0.08(+3.67%)
Oct 20, 2022 2.160 2.220 2.150 2.180 38,130 +0.01(+0.46%)
Oct 19, 2022 2.280 2.290 2.170 2.170 62,813 -0.09(-3.98%)
Oct 18, 2022 2.340 2.400 2.220 2.260 43,175 -0.08(-3.42%)
Oct 17, 2022 2.290 2.370 2.290 2.340 21,008 +0.08(+3.54%)
Oct 14, 2022 2.360 2.372 2.150 2.260 190,798 -0.08(-3.42%)
Oct 13, 2022 2.250 2.340 2.238 2.340 65,620 +0.05(+2.18%)
Oct 12, 2022 2.310 2.320 2.230 2.290 82,395 -0.03(-1.29%)
Oct 11, 2022 2.500 2.759 2.320 2.320 49,958 -0.16(-6.45%)
Oct 10, 2022 2.500 2.530 2.270 2.480 64,282 +0.03(+1.22%)
Oct 07, 2022 2.430 2.490 2.360 2.450 129,565 -0.06(-2.39%)
Oct 06, 2022 2.420 2.550 2.420 2.510 121,428 +0.05(+2.03%)
Oct 05, 2022 2.620 2.620 2.460 2.460 101,766 -0.21(-7.87%)
Oct 04, 2022 2.730 2.820 2.660 2.670 115,561 +0.02(+0.75%)
Oct 03, 2022 2.590 2.700 2.571 2.650 48,415 +0.09(+3.52%)
Sep 30, 2022 2.600 2.740 2.550 2.560 111,322 -0.04(-1.54%)
Sep 29, 2022 2.530 2.660 2.500 2.600 79,206 +0.04(+1.56%)
Sep 28, 2022 2.370 2.760 2.370 2.560 166,976 +0.23(+9.87%)
Sep 27, 2022 2.420 2.490 2.270 2.330 533,015 -0.07(-2.92%)
Sep 26, 2022 2.530 2.630 2.395 2.400 314,066 -0.18(-6.98%)
Sep 23, 2022 2.600 2.615 2.555 2.580 205,010 -0.02(-0.77%)
Sep 22, 2022 2.750 2.750 2.600 2.600 67,933 -0.15(-5.45%)
Sep 21, 2022 2.840 2.840 2.750 2.750 65,077 -0.09(-3.17%)
Sep 20, 2022 2.890 2.890 2.760 2.840 203,652 -0.04(-1.39%)
Sep 19, 2022 2.930 2.940 2.860 2.880 106,118 -0.09(-3.03%)
Sep 16, 2022 3.050 3.120 2.890 2.970 256,885 -0.13(-4.19%)
Sep 15, 2022 3.090 3.130 3.075 3.100 50,511 +0.00(+0.00%)
Sep 14, 2022 3.100 3.120 3.060 3.100 112,232 -0.02(-0.64%)
Sep 13, 2022 3.120 3.140 3.040 3.120 73,010 -0.03(-0.95%)
Sep 12, 2022 3.150 3.235 3.150 3.150 153,202 -0.01(-0.32%)
Sep 09, 2022 3.200 3.280 3.160 3.160 72,252 -0.03(-0.94%)
Sep 08, 2022 3.180 3.300 3.150 3.190 21,488 -0.01(-0.31%)
Sep 07, 2022 3.150 3.210 3.100 3.200 74,849 +0.05(+1.59%)
Sep 06, 2022 3.210 3.240 3.150 3.150 64,753 -0.07(-2.17%)
Sep 02, 2022 3.240 3.380 3.220 3.220 67,154 +0.00(+0.00%)
Sep 01, 2022 3.280 3.325 3.195 3.220 59,123 -0.08(-2.42%)
Aug 31, 2022 3.280 3.380 3.250 3.300 68,332 +0.01(+0.30%)
Aug 30, 2022 3.350 3.410 3.275 3.290 59,769 -0.02(-0.60%)
Aug 29, 2022 3.300 3.340 3.290 3.310 45,511 +0.02(+0.61%)
Aug 26, 2022 3.430 3.480 3.280 3.290 96,845 -0.11(-3.24%)
Aug 25, 2022 3.240 3.450 3.230 3.400 87,732 +0.21(+6.58%)
Aug 24, 2022 3.140 3.285 3.127 3.190 98,368 +0.02(+0.63%)
Aug 23, 2022 3.230 3.270 3.170 3.170 112,342 +0.00(+0.00%)
Aug 22, 2022 3.240 3.251 3.110 3.170 117,486 -0.08(-2.46%)
Aug 19, 2022 3.230 3.310 3.220 3.250 139,889 +0.07(+2.20%)
Aug 18, 2022 3.170 3.240 3.150 3.180 69,739 -0.01(-0.31%)
Aug 17, 2022 3.140 3.250 3.100 3.190 101,927 +0.03(+0.95%)
Aug 16, 2022 3.220 3.251 3.150 3.160 116,466 -0.07(-2.17%)
Aug 15, 2022 3.280 3.330 3.220 3.230 115,475 -0.05(-1.52%)
Aug 12, 2022 3.320 3.340 3.230 3.280 142,475 -0.01(-0.30%)
Aug 11, 2022 3.340 3.390 3.280 3.290 129,119 -0.04(-1.20%)
Aug 10, 2022 3.380 3.390 3.320 3.330 92,767 -0.03(-0.89%)
Aug 09, 2022 3.370 3.440 3.300 3.360 149,168 -0.04(-1.18%)
Aug 08, 2022 3.530 3.550 3.375 3.400 156,654 -0.13(-3.68%)
Aug 05, 2022 3.570 3.600 3.500 3.530 169,827 -0.07(-1.94%)
Aug 04, 2022 3.700 3.730 3.500 3.600 606,380 -0.21(-5.51%)
Aug 03, 2022 3.750 3.830 3.690 3.810 95,534 +0.09(+2.42%)
Aug 02, 2022 3.710 3.805 3.710 3.720 67,664 -0.01(-0.27%)
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.