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 (%)
Nov 30, 2021 6.670 6.800 6.560 6.690 124,499 +0.00(+0.00%)
Nov 29, 2021 6.950 7.080 6.610 6.690 188,433 -0.21(-3.04%)
Nov 26, 2021 7.000 7.164 6.750 6.900 144,946 -0.22(-3.09%)
Nov 24, 2021 7.180 7.220 7.060 7.120 51,932 -0.11(-1.52%)
Nov 23, 2021 7.200 7.345 7.030 7.230 103,296 +0.01(+0.14%)
Nov 22, 2021 7.470 7.470 7.180 7.220 110,918 -0.22(-2.96%)
Nov 19, 2021 7.560 7.690 7.380 7.440 80,167 -0.14(-1.85%)
Nov 18, 2021 7.710 7.600 7.530 7.580 83,761 -0.13(-1.69%)
Nov 17, 2021 7.800 7.840 7.635 7.710 83,618 -0.15(-1.91%)
Nov 16, 2021 7.800 7.910 7.750 7.860 69,022 +0.09(+1.16%)
Nov 15, 2021 8.100 8.120 7.700 7.770 118,015 -0.28(-3.48%)
Nov 12, 2021 7.700 8.090 7.690 8.050 182,444 +0.31(+4.01%)
Nov 11, 2021 7.580 7.780 7.560 7.740 76,532 +0.21(+2.79%)
Nov 10, 2021 7.550 7.530 133,007 -0.09(-1.18%)
Nov 09, 2021 7.760 7.812 7.480 7.620 104,449 -0.22(-2.81%)
Nov 08, 2021 8.200 8.210 7.760 7.840 163,675 -0.34(-4.16%)
Nov 05, 2021 8.080 8.230 7.910 8.180 207,241 +0.20(+2.51%)
Nov 04, 2021 7.810 8.090 7.810 7.980 169,506 +0.16(+2.05%)
Nov 03, 2021 7.270 7.900 7.000 7.820 259,319 +0.56(+7.71%)
Nov 02, 2021 7.410 7.410 7.190 7.260 402,050 -0.11(-1.49%)
Nov 01, 2021 7.580 7.530 7.340 7.370 197,191 -0.16(-2.12%)
Oct 29, 2021 7.270 7.600 7.190 7.530 191,874 +0.30(+4.15%)
Oct 28, 2021 7.050 7.300 7.030 7.230 147,987 +0.22(+3.14%)
Oct 27, 2021 7.110 7.110 6.910 7.010 124,553 -0.13(-1.82%)
Oct 26, 2021 7.110 7.231 7.140 88,222 +0.05(+0.71%)
Oct 25, 2021 6.970 7.130 6.940 7.090 118,021 +0.13(+1.87%)
Oct 22, 2021 7.070 7.080 6.900 6.960 85,576 -0.11(-1.56%)
Oct 21, 2021 6.950 7.099 6.950 7.070 76,991 +0.13(+1.87%)
Oct 20, 2021 6.910 7.000 6.830 6.940 138,403 +0.05(+0.73%)
Oct 19, 2021 6.760 7.110 6.750 6.890 141,251 +0.18(+2.68%)
Oct 18, 2021 6.770 6.790 6.620 6.710 106,904 -0.13(-1.90%)
Oct 15, 2021 6.930 6.990 6.760 6.840 126,910 +0.03(+0.44%)
Oct 14, 2021 6.640 6.909 6.640 6.810 124,450 +0.17(+2.56%)
Oct 13, 2021 6.700 6.790 6.530 6.640 212,900 -0.01(-0.15%)
Oct 12, 2021 6.500 6.690 6.495 6.650 173,969 +0.16(+2.47%)
Oct 11, 2021 6.630 6.630 6.360 6.490 240,360 -0.17(-2.55%)
Oct 08, 2021 6.730 6.763 6.500 6.660 161,710 -0.08(-1.19%)
Oct 07, 2021 6.890 7.015 6.730 6.740 145,008 -0.07(-1.03%)
Oct 06, 2021 6.960 7.030 6.677 6.810 341,601 -0.15(-2.16%)
Oct 05, 2021 6.760 7.070 6.715 6.960 261,983 +0.26(+3.88%)
Oct 04, 2021 7.200 7.205 6.680 6.700 175,889 -0.36(-5.10%)
Oct 01, 2021 6.990 7.310 6.913 7.060 120,805 +0.08(+1.15%)
Sep 30, 2021 7.010 7.150 6.930 6.980 117,298 -0.02(-0.29%)
Sep 29, 2021 7.420 7.510 6.970 7.000 241,998 -0.41(-5.53%)
Sep 28, 2021 7.740 7.740 7.350 7.410 193,058 -0.40(-5.12%)
Sep 27, 2021 7.730 7.860 7.530 7.810 180,322 +0.13(+1.69%)
Sep 24, 2021 7.750 7.750 7.550 7.680 155,139 -0.10(-1.29%)
Sep 23, 2021 7.660 7.910 7.660 7.780 105,291 +0.13(+1.70%)
Sep 22, 2021 7.710 7.790 7.600 7.650 96,873 -0.05(-0.65%)
Sep 21, 2021 7.570 7.800 7.557 7.700 152,796 +0.10(+1.32%)
Sep 20, 2021 7.520 7.760 7.422 7.600 152,111 -0.06(-0.78%)
Sep 17, 2021 7.930 7.930 7.650 7.660 308,033 -0.21(-2.67%)
Sep 16, 2021 7.820 7.950 7.700 7.870 154,463 +0.03(+0.38%)
Sep 15, 2021 7.640 7.910 7.640 7.840 194,811 +0.20(+2.62%)
Sep 14, 2021 7.700 7.730 7.400 7.640 292,012 -0.05(-0.65%)
Sep 13, 2021 7.730 7.732 7.520 7.690 221,038 -0.03(-0.39%)
Sep 10, 2021 8.210 8.270 7.700 7.720 285,141 -0.41(-5.04%)
Sep 09, 2021 8.250 8.290 8.114 8.130 127,694 -0.12(-1.45%)
Sep 08, 2021 8.260 8.450 8.160 8.250 171,242 -0.05(-0.60%)
Sep 07, 2021 8.210 8.330 8.210 8.300 110,258 +0.06(+0.73%)
Sep 03, 2021 8.360 8.480 8.210 8.240 133,789 -0.10(-1.20%)
Sep 02, 2021 8.370 8.480 8.180 8.340 286,376 +0.05(+0.60%)
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.