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

Harvard Bioscience (NQ: HBIO )

3.160 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024 3.200 3.200 3.090 3.160 336,626 -0.02(-0.63%)
May 23, 2024 3.350 3.370 3.140 3.180 119,811 -0.12(-3.64%)
May 22, 2024 3.280 3.460 3.250 3.300 87,398 +0.03(+0.92%)
May 21, 2024 3.270 3.330 3.250 3.270 42,585 +0.00(+0.00%)
May 20, 2024 3.360 3.380 3.250 3.270 67,564 -0.10(-2.97%)
May 17, 2024 3.460 3.460 3.350 3.370 57,415 -0.07(-2.03%)
May 16, 2024 3.470 3.522 3.410 3.440 60,976 -0.01(-0.29%)
May 15, 2024 3.430 3.510 3.400 3.450 71,084 +0.02(+0.58%)
May 14, 2024 3.430 3.555 3.400 3.430 97,198 +0.04(+1.18%)
May 13, 2024 3.550 3.560 3.330 3.390 80,885 -0.14(-3.97%)
May 10, 2024 3.600 3.625 3.485 3.530 69,177 -0.03(-0.84%)
May 09, 2024 3.700 3.825 3.530 3.560 115,411 -0.12(-3.26%)
May 08, 2024 3.650 3.870 3.650 3.680 85,633 -0.07(-1.87%)
May 07, 2024 3.840 4.050 3.750 3.750 130,670 -0.17(-4.34%)
May 06, 2024 3.910 4.080 3.900 3.920 116,616 +0.07(+1.82%)
May 03, 2024 3.890 3.950 3.780 3.850 39,597 +0.03(+0.79%)
May 02, 2024 3.890 3.910 3.771 3.820 84,969 +0.00(+0.00%)
May 01, 2024 3.880 3.997 3.770 3.820 141,752 +0.00(+0.00%)
Apr 30, 2024 3.710 3.880 3.600 3.820 206,610 +0.11(+2.96%)
Apr 29, 2024 3.640 3.750 3.550 3.710 212,747 +0.09(+2.49%)
Apr 26, 2024 3.570 3.740 3.440 3.620 55,311 +0.06(+1.69%)
Apr 25, 2024 3.670 3.695 3.470 3.560 65,306 -0.13(-3.52%)
Apr 24, 2024 3.710 3.750 3.660 3.690 63,556 -0.03(-0.81%)
Apr 23, 2024 3.750 3.840 3.631 3.720 92,096 +0.02(+0.54%)
Apr 22, 2024 3.710 3.790 3.600 3.700 90,516 +0.00(+0.00%)
Apr 19, 2024 3.950 4.020 3.690 3.700 87,259 -0.27(-6.80%)
Apr 18, 2024 4.100 4.310 3.860 3.970 126,604 -0.12(-2.93%)
Apr 17, 2024 4.190 4.400 4.090 4.090 86,016 -0.09(-2.15%)
Apr 16, 2024 4.410 4.420 4.150 4.180 66,030 -0.26(-5.86%)
Apr 15, 2024 4.210 4.450 4.150 4.440 192,772 +0.20(+4.72%)
Apr 12, 2024 4.350 4.400 4.190 4.240 92,929 -0.10(-2.42%)
Apr 11, 2024 4.260 4.370 4.120 4.345 55,972 +0.08(+2.00%)
Apr 10, 2024 4.480 4.620 4.160 4.260 115,526 -0.37(-7.99%)
Apr 09, 2024 4.380 4.650 4.330 4.630 98,402 +0.32(+7.42%)
Apr 08, 2024 4.520 4.660 4.230 4.310 185,397 -0.21(-4.65%)
Apr 05, 2024 4.430 4.580 4.377 4.520 34,498 +0.05(+1.12%)
Apr 04, 2024 4.300 4.700 4.300 4.470 150,179 +0.27(+6.43%)
Apr 03, 2024 4.130 4.264 4.120 4.200 92,084 +0.03(+0.72%)
Apr 02, 2024 4.200 4.250 4.035 4.170 50,628 -0.09(-2.11%)
Apr 01, 2024 4.230 4.290 4.200 4.260 63,365 +0.02(+0.47%)
Mar 28, 2024 4.170 4.310 4.170 4.240 93,670 +0.04(+0.95%)
Mar 27, 2024 4.050 4.220 3.971 4.200 81,812 +0.18(+4.48%)
Mar 26, 2024 4.130 4.200 3.920 4.020 87,104 -0.11(-2.66%)
Mar 25, 2024 4.190 4.231 4.105 4.130 38,562 -0.04(-0.96%)
Mar 22, 2024 4.340 4.370 4.060 4.170 93,246 -0.19(-4.36%)
Mar 21, 2024 4.410 4.420 4.250 4.360 53,953 -0.04(-0.91%)
Mar 20, 2024 4.360 4.445 4.230 4.400 68,685 +0.00(+0.00%)
Mar 19, 2024 4.150 4.440 4.150 4.400 51,840 +0.25(+6.02%)
Mar 18, 2024 4.060 4.300 3.840 4.150 415,147 +0.10(+2.47%)
Mar 15, 2024 4.190 4.330 4.040 4.050 337,205 -0.24(-5.59%)
Mar 14, 2024 4.320 4.440 4.260 4.290 73,945 -0.10(-2.28%)
Mar 13, 2024 4.260 4.400 4.200 4.390 69,397 +0.12(+2.81%)
Mar 12, 2024 4.360 4.440 4.240 4.270 54,335 -0.09(-2.06%)
Mar 11, 2024 4.240 4.500 4.160 4.360 91,886 -0.06(-1.36%)
Mar 08, 2024 4.580 4.590 4.360 4.420 51,006 -0.09(-2.00%)
Mar 07, 2024 4.060 4.605 4.060 4.510 82,389 +0.40(+9.73%)
Mar 06, 2024 4.260 4.408 4.050 4.110 56,366 -0.08(-1.91%)
Mar 05, 2024 4.360 4.473 4.150 4.190 38,848 -0.18(-4.12%)
Mar 04, 2024 4.400 4.490 4.300 4.370 29,688 +0.02(+0.46%)
Mar 01, 2024 4.360 4.380 4.280 4.350 41,465 +0.02(+0.46%)
Feb 29, 2024 4.480 4.480 4.240 4.330 57,268 -0.05(-1.14%)
Feb 28, 2024 4.380 4.470 4.370 4.380 28,810 -0.04(-0.90%)
Feb 27, 2024 4.460 4.500 4.350 4.420 67,052 +0.05(+1.14%)
Feb 26, 2024 4.390 4.490 4.320 4.370 33,754 -0.04(-0.91%)
Feb 23, 2024 4.400 4.460 4.369 4.410 25,639 +0.01(+0.23%)
Feb 22, 2024 4.400 4.490 4.305 4.400 63,387 -0.04(-0.90%)
Feb 21, 2024 4.320 4.490 4.200 4.440 48,280 +0.11(+2.54%)
Feb 20, 2024 4.450 4.520 4.240 4.330 83,622 -0.19(-4.20%)
Feb 16, 2024 4.850 4.880 4.500 4.520 76,973 -0.34(-7.00%)
Feb 15, 2024 4.740 4.910 4.590 4.860 62,302 +0.17(+3.62%)
Feb 14, 2024 4.460 4.780 4.370 4.690 151,372 +0.33(+7.57%)
Feb 13, 2024 4.690 4.930 4.220 4.360 107,972 -0.45(-9.36%)
Feb 12, 2024 4.760 4.910 4.711 4.810 82,882 +0.08(+1.69%)
Feb 09, 2024 4.670 4.830 4.670 4.730 44,067 +0.06(+1.28%)
Feb 08, 2024 4.620 4.705 4.590 4.670 37,012 +0.02(+0.43%)
Feb 07, 2024 4.680 4.770 4.620 4.650 40,383 -0.03(-0.64%)
Feb 06, 2024 4.480 4.770 4.440 4.680 111,332 +0.18(+4.00%)
Feb 05, 2024 4.460 4.585 4.360 4.500 247,203 -0.02(-0.44%)
Feb 02, 2024 4.460 4.630 4.450 4.520 71,622 +0.00(+0.00%)
Feb 01, 2024 4.410 4.630 4.410 4.520 160,651 +0.12(+2.73%)
Jan 31, 2024 4.600 4.600 4.380 4.400 76,543 -0.17(-3.72%)
Jan 30, 2024 4.630 4.630 4.460 4.570 37,691 -0.07(-1.51%)
Jan 29, 2024 4.580 4.700 4.500 4.640 39,676 +0.08(+1.75%)
Jan 26, 2024 4.680 4.750 4.475 4.560 45,644 -0.05(-1.08%)
Jan 25, 2024 4.580 4.640 4.500 4.610 65,694 +0.12(+2.67%)
Jan 24, 2024 4.670 4.755 4.490 4.490 58,348 -0.12(-2.60%)
Jan 23, 2024 4.590 4.620 4.505 4.610 69,663 +0.10(+2.22%)
Jan 22, 2024 4.270 4.510 4.270 4.510 63,017 +0.21(+4.88%)
Jan 19, 2024 4.250 4.400 4.150 4.300 114,667 +0.00(+0.00%)
Jan 18, 2024 4.370 4.600 4.270 4.300 134,739 -0.09(-2.05%)
Jan 17, 2024 4.540 4.555 4.360 4.390 46,846 -0.19(-4.15%)
Jan 16, 2024 4.830 4.840 4.500 4.580 97,781 -0.32(-6.53%)
Jan 12, 2024 4.710 4.930 4.700 4.900 97,957 +0.24(+5.15%)
Jan 11, 2024 4.720 4.730 4.580 4.660 64,732 -0.10(-2.10%)
Jan 10, 2024 4.860 4.930 4.720 4.760 60,552 -0.11(-2.26%)
Jan 09, 2024 4.940 4.990 4.840 4.870 44,447 -0.11(-2.21%)
Jan 08, 2024 4.890 4.990 4.803 4.980 60,101 +0.12(+2.47%)
Jan 05, 2024 4.930 5.076 4.840 4.860 61,986 -0.11(-2.21%)
Jan 04, 2024 4.980 5.020 4.850 4.970 72,623 +0.00(+0.00%)
Jan 03, 2024 5.390 5.390 4.920 4.970 87,294 -0.42(-7.79%)
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.