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

Harvard Bioscience (NQ: HBIO )

3.220 -0.080 (-2.42%)
Streaming Delayed Price Updated: 1:22 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, 2016 2.450 2.500 2.400 2.450 26,841 +0.00(+0.00%)
Nov 29, 2016 2.450 2.550 2.450 2.450 111,703 +0.00(+0.00%)
Nov 28, 2016 2.625 2.625 2.450 2.450 38,912 -0.20(-7.55%)
Nov 25, 2016 2.600 2.650 2.600 2.650 45,004 +0.05(+1.92%)
Nov 23, 2016 2.600 2.600 2.600 0 +0.10(+4.00%)
Nov 22, 2016 2.600 2.600 2.500 2.500 67,969 -0.05(-1.96%)
Nov 21, 2016 2.550 2.600 2.550 2.550 91,342 -0.05(-1.92%)
Nov 18, 2016 2.600 2.600 2.550 2.600 16,508 +0.05(+1.96%)
Nov 17, 2016 2.600 2.750 2.545 2.550 84,356 -0.05(-1.92%)
Nov 16, 2016 2.600 2.600 2.500 2.600 134,382 +0.00(+0.00%)
Nov 15, 2016 2.650 2.650 2.500 2.600 174,211 +0.00(+0.00%)
Nov 14, 2016 2.600 2.700 2.600 2.600 34,053 +0.00(+0.00%)
Nov 11, 2016 2.550 2.650 2.550 2.600 22,628 +0.00(+0.00%)
Nov 10, 2016 2.500 2.650 2.450 2.600 51,170 +0.10(+4.00%)
Nov 09, 2016 2.400 2.550 2.400 2.500 50,065 +0.05(+2.04%)
Nov 08, 2016 2.400 2.500 2.400 2.450 41,104 +0.05(+2.08%)
Nov 07, 2016 2.400 2.500 2.400 2.400 45,703 +0.00(+0.00%)
Nov 04, 2016 2.250 2.525 2.250 2.400 48,096 +0.10(+4.35%)
Nov 03, 2016 2.350 2.550 2.250 2.300 55,490 +0.00(+0.00%)
Nov 02, 2016 2.300 2.350 2.250 2.300 23,016 -0.05(-2.13%)
Nov 01, 2016 2.400 2.450 2.250 2.350 55,765 -0.05(-2.08%)
Oct 31, 2016 2.400 2.450 2.350 2.400 28,996 +0.05(+2.13%)
Oct 28, 2016 2.300 2.450 2.258 2.350 88,520 +0.05(+2.17%)
Oct 27, 2016 2.350 2.400 2.250 2.300 190,908 -0.05(-2.13%)
Oct 26, 2016 2.350 2.400 2.300 2.350 48,141 -0.05(-2.08%)
Oct 25, 2016 2.400 2.550 2.350 2.400 506,992 -0.10(-4.00%)
Oct 24, 2016 2.650 2.650 2.500 2.500 67,899 -0.15(-5.66%)
Oct 21, 2016 2.550 2.650 2.550 2.650 33,840 +0.10(+3.92%)
Oct 20, 2016 2.550 2.700 2.550 2.550 51,476 -0.05(-1.92%)
Oct 19, 2016 2.550 2.600 2.550 2.600 27,502 +0.00(+0.00%)
Oct 18, 2016 2.600 2.650 2.550 2.600 27,256 +0.00(+0.00%)
Oct 17, 2016 2.650 2.700 2.550 2.600 50,654 -0.10(-3.70%)
Oct 14, 2016 2.610 2.700 2.590 2.700 24,119 +0.11(+4.25%)
Oct 13, 2016 2.550 2.630 2.530 2.590 23,949 +0.00(+0.00%)
Oct 12, 2016 2.560 2.660 2.550 2.590 8,654 +0.01(+0.39%)
Oct 11, 2016 2.560 2.640 2.530 2.580 55,162 -0.02(-0.77%)
Oct 10, 2016 2.500 2.640 2.500 2.600 43,684 +0.16(+6.56%)
Oct 07, 2016 2.630 2.630 2.420 2.440 638,836 -0.20(-7.58%)
Oct 06, 2016 2.710 2.710 2.616 2.640 20,564 -0.10(-3.65%)
Oct 05, 2016 2.700 2.760 2.690 2.740 42,814 +0.12(+4.58%)
Oct 04, 2016 2.750 2.750 2.610 2.620 19,144 -0.07(-2.60%)
Oct 03, 2016 2.690 2.730 2.690 2.690 13,765 -0.03(-1.10%)
Sep 30, 2016 2.720 2.740 2.680 2.720 31,206 -0.02(-0.73%)
Sep 29, 2016 2.850 2.850 2.730 2.740 46,034 -0.06(-2.14%)
Sep 28, 2016 2.810 2.842 2.780 2.800 43,049 -0.03(-1.06%)
Sep 27, 2016 2.820 2.880 2.785 2.830 698,815 -0.02(-0.70%)
Sep 26, 2016 2.850 2.880 2.800 2.850 45,324 -0.03(-1.04%)
Sep 23, 2016 2.850 2.915 2.760 2.880 30,895 +0.03(+1.05%)
Sep 22, 2016 2.840 2.969 2.820 2.850 58,974 +0.04(+1.42%)
Sep 21, 2016 2.750 2.820 2.710 2.810 22,212 +0.09(+3.31%)
Sep 20, 2016 2.720 2.750 2.670 2.720 28,686 +0.06(+2.26%)
Sep 19, 2016 2.630 2.680 2.580 2.660 171,681 +0.05(+1.92%)
Sep 16, 2016 2.550 2.610 2.530 2.610 81,077 +0.03(+1.16%)
Sep 15, 2016 2.590 2.600 2.560 2.580 60,714 -0.02(-0.77%)
Sep 14, 2016 2.610 2.640 2.590 2.600 25,418 -0.01(-0.38%)
Sep 13, 2016 2.620 2.670 2.610 2.610 21,376 -0.03(-1.14%)
Sep 12, 2016 2.630 2.650 2.600 2.640 29,973 -0.01(-0.38%)
Sep 09, 2016 2.620 2.680 2.560 2.650 42,234 +0.03(+1.15%)
Sep 08, 2016 2.640 2.670 2.580 2.620 408,733 -0.02(-0.76%)
Sep 07, 2016 2.690 2.700 2.600 2.640 145,574 -0.03(-1.12%)
Sep 06, 2016 2.800 2.800 2.645 2.670 79,968 -0.12(-4.30%)
Sep 02, 2016 2.700 2.790 2.790 2.790 23,100 +0.09(+3.33%)
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.