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

Harvard Bioscience (NQ: HBIO )

3.283 -0.017 (-0.52%)
Streaming Delayed Price Updated: 10:41 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 (%)
Nov 30, 2017 3.250 3.350 3.250 3.300 42,129 +0.05(+1.54%)
Nov 29, 2017 3.250 3.300 3.250 3.250 4,198 -0.05(-1.52%)
Nov 28, 2017 3.200 3.300 3.150 3.300 63,645 +0.05(+1.54%)
Nov 27, 2017 3.300 3.300 3.100 3.250 24,475 -0.05(-1.52%)
Nov 24, 2017 3.250 3.350 3.250 3.300 24,163 +0.05(+1.54%)
Nov 22, 2017 3.250 3.400 3.150 3.250 59,230 +0.00(+0.00%)
Nov 21, 2017 3.250 3.300 3.200 3.250 26,990 +0.00(+0.00%)
Nov 20, 2017 3.200 3.250 3.200 3.250 33,385 +0.00(+0.00%)
Nov 17, 2017 3.100 3.250 3.100 3.250 28,146 +0.15(+4.84%)
Nov 16, 2017 3.150 3.175 3.100 3.100 31,502 -0.05(-1.59%)
Nov 15, 2017 3.100 3.200 3.050 3.150 21,836 +0.00(+0.00%)
Nov 14, 2017 3.150 3.200 3.100 3.150 15,441 +0.00(+0.00%)
Nov 13, 2017 3.000 3.200 3.000 3.150 35,864 +0.02(+0.80%)
Nov 10, 2017 3.150 3.250 3.100 3.125 37,413 +0.02(+0.81%)
Nov 09, 2017 3.050 3.200 2.950 3.100 65,285 -0.05(-1.59%)
Nov 08, 2017 3.050 3.200 3.050 3.150 61,596 +0.07(+2.44%)
Nov 07, 2017 3.350 3.395 3.075 3.075 76,092 -0.25(-7.52%)
Nov 06, 2017 3.150 3.400 3.100 3.325 125,900 -0.12(-3.62%)
Nov 03, 2017 3.350 3.450 3.250 3.450 41,964 +0.10(+2.99%)
Nov 02, 2017 3.450 3.450 3.200 3.350 28,090 -0.10(-2.90%)
Nov 01, 2017 3.400 3.500 3.400 3.450 27,681 +0.10(+2.99%)
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%)
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.