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

Harvard Bioscience (NQ: HBIO )

3.180 -0.120 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2007 3.025 3.215 2.964 3.215 154,072 +0.20(+6.80%)
Nov 29, 2007 2.995 3.033 2.919 3.010 49,399 -0.02(-0.50%)
Nov 28, 2007 2.873 3.025 2.835 3.025 49,355 +0.14(+4.72%)
Nov 27, 2007 2.851 2.911 2.851 2.889 38,736 -0.01(-0.26%)
Nov 26, 2007 2.911 2.949 2.843 2.896 63,621 +0.01(+0.26%)
Nov 23, 2007 2.881 2.980 2.872 2.889 28,977 +0.01(+0.26%)
Nov 21, 2007 2.805 2.957 2.805 2.881 65,177 +0.03(+1.06%)
Nov 20, 2007 2.858 3.055 2.832 2.851 154,127 +0.01(+0.27%)
Nov 19, 2007 2.896 2.995 2.775 2.843 60,273 -0.08(-2.85%)
Nov 16, 2007 2.987 3.017 2.919 2.926 207,788 -0.07(-2.28%)
Nov 15, 2007 2.752 2.995 2.744 2.995 174,795 +0.24(+8.82%)
Nov 14, 2007 3.078 3.086 2.752 2.752 175,312 -0.36(-11.68%)
Nov 13, 2007 3.237 3.260 2.942 3.116 286,939 -0.14(-4.42%)
Nov 12, 2007 3.275 3.616 3.245 3.260 94,977 -0.08(-2.49%)
Nov 09, 2007 3.298 3.578 3.245 3.343 90,023 -0.06(-1.78%)
Nov 08, 2007 3.472 3.472 3.343 3.404 55,088 -0.04(-1.10%)
Nov 07, 2007 3.533 3.533 3.343 3.442 96,008 -0.14(-4.02%)
Nov 06, 2007 3.556 3.654 3.533 3.586 27,080 -0.02(-0.63%)
Nov 05, 2007 3.624 3.723 3.503 3.609 43,405 -0.05(-1.45%)
Nov 02, 2007 3.715 3.715 3.480 3.662 76,000 -0.05(-1.23%)
Nov 01, 2007 3.639 3.707 3.601 3.707 73,864 +0.07(+1.87%)
Oct 31, 2007 3.715 3.715 3.616 3.639 23,501 -0.04(-1.03%)
Oct 30, 2007 3.723 3.730 3.654 3.677 24,067 +0.00(+0.00%)
Oct 29, 2007 3.783 3.783 3.632 3.677 30,131 -0.08(-2.22%)
Oct 26, 2007 3.783 3.783 3.639 3.760 44,286 -0.03(-0.80%)
Oct 25, 2007 3.760 3.791 3.662 3.791 37,344 +0.03(+0.81%)
Oct 24, 2007 3.730 3.760 3.662 3.760 55,489 +0.00(+0.00%)
Oct 23, 2007 3.723 3.760 3.677 3.760 32,951 +0.02(+0.40%)
Oct 22, 2007 3.715 3.760 3.632 3.745 21,235 +0.00(+0.00%)
Oct 19, 2007 3.715 3.753 3.639 3.745 37,339 +0.01(+0.20%)
Oct 18, 2007 3.647 3.768 3.647 3.738 40,730 +0.05(+1.23%)
Oct 17, 2007 3.753 3.768 3.639 3.692 59,290 -0.03(-0.81%)
Oct 16, 2007 3.768 3.768 3.677 3.723 87,068 -0.05(-1.41%)
Oct 15, 2007 3.723 3.867 3.715 3.776 106,126 +0.05(+1.43%)
Oct 12, 2007 3.533 3.738 3.533 3.723 113,039 +0.25(+7.21%)
Oct 11, 2007 3.594 3.669 3.412 3.472 68,863 -0.14(-3.78%)
Oct 10, 2007 3.450 3.669 3.442 3.609 51,055 +0.10(+2.81%)
Oct 09, 2007 3.450 3.601 3.374 3.510 62,045 +0.04(+1.09%)
Oct 08, 2007 3.412 3.480 3.366 3.472 26,339 +0.07(+2.00%)
Oct 05, 2007 3.374 3.503 3.306 3.404 75,138 +0.07(+2.05%)
Oct 04, 2007 3.404 3.472 3.328 3.336 53,155 -0.02(-0.45%)
Oct 03, 2007 3.397 3.465 3.328 3.351 40,993 -0.05(-1.34%)
Oct 02, 2007 3.313 3.404 3.298 3.397 124,479 +0.00(+0.00%)
Oct 01, 2007 3.389 3.397 3.321 3.397 40,775 -0.02(-0.44%)
Sep 28, 2007 3.298 3.412 3.298 3.412 94,559 +0.09(+2.74%)
Sep 27, 2007 3.275 3.412 3.260 3.321 122,801 +0.05(+1.62%)
Sep 26, 2007 3.450 3.465 3.230 3.268 192,060 -0.17(-4.86%)
Sep 25, 2007 3.639 3.639 3.351 3.434 299,978 -0.26(-6.98%)
Sep 24, 2007 3.791 3.791 3.609 3.692 29,765 -0.10(-2.60%)
Sep 21, 2007 3.753 3.821 3.609 3.791 31,532 +0.02(+0.40%)
Sep 20, 2007 3.851 3.942 3.715 3.776 58,634 -0.10(-2.54%)
Sep 19, 2007 3.806 3.912 3.806 3.874 117,617 +0.10(+2.61%)
Sep 18, 2007 3.654 3.783 3.654 3.776 83,066 +0.12(+3.32%)
Sep 17, 2007 3.654 3.723 3.632 3.654 40,879 -0.03(-0.82%)
Sep 14, 2007 3.495 3.692 3.480 3.685 56,410 +0.18(+5.19%)
Sep 13, 2007 3.533 3.541 3.495 3.503 51,655 -0.05(-1.28%)
Sep 12, 2007 3.487 3.556 3.487 3.548 44,815 +0.06(+1.74%)
Sep 11, 2007 3.487 3.541 3.487 3.487 56,461 -0.05(-1.50%)
Sep 10, 2007 3.563 3.586 3.487 3.541 45,617 -0.06(-1.68%)
Sep 07, 2007 3.654 3.692 3.578 3.601 20,255 -0.08(-2.06%)
Sep 06, 2007 3.647 3.745 3.571 3.677 167,680 +0.04(+1.04%)
Sep 05, 2007 3.601 3.791 3.563 3.639 36,826 -0.00(-0.12%)
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.