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 (%)
Dec 30, 2005 3.328 3.397 3.199 3.374 78,061 -0.02(-0.67%)
Dec 29, 2005 3.154 3.404 3.154 3.397 44,284 +0.20(+6.41%)
Dec 28, 2005 3.412 3.434 3.124 3.192 88,900 -0.17(-5.18%)
Dec 27, 2005 3.412 3.457 3.366 3.366 33,370 +0.02(+0.45%)
Dec 23, 2005 3.450 3.480 3.321 3.351 45,093 -0.10(-2.86%)
Dec 22, 2005 3.434 3.465 3.328 3.450 57,404 +0.08(+2.25%)
Dec 21, 2005 3.306 3.442 3.306 3.374 88,911 +0.10(+3.01%)
Dec 20, 2005 3.207 3.283 2.980 3.275 120,453 +0.08(+2.37%)
Dec 19, 2005 3.268 3.328 3.184 3.199 30,806 -0.02(-0.71%)
Dec 16, 2005 3.397 3.397 3.222 3.222 68,155 -0.15(-4.49%)
Dec 15, 2005 3.586 3.586 3.374 3.374 72,639 -0.19(-5.32%)
Dec 14, 2005 3.601 3.601 3.518 3.563 128,020 +0.01(+0.21%)
Dec 13, 2005 3.601 3.632 3.472 3.556 121,566 +0.02(+0.43%)
Dec 12, 2005 3.533 3.601 3.412 3.541 258,283 +0.14(+4.24%)
Dec 09, 2005 3.556 3.601 3.381 3.397 212,184 -0.16(-4.48%)
Dec 08, 2005 3.260 3.639 3.260 3.556 174,818 +0.24(+7.32%)
Dec 07, 2005 3.450 3.463 3.222 3.313 81,655 -0.11(-3.19%)
Dec 06, 2005 3.260 3.427 3.222 3.422 170,803 +0.21(+6.46%)
Dec 05, 2005 3.093 3.230 2.995 3.215 178,682 +0.16(+5.21%)
Dec 02, 2005 3.033 3.108 2.843 3.055 188,188 +0.05(+1.77%)
Dec 01, 2005 2.957 3.078 2.957 3.002 114,059 +0.08(+2.86%)
Nov 30, 2005 2.838 2.919 2.813 2.919 58,720 +0.14(+5.19%)
Nov 29, 2005 2.563 2.805 2.563 2.775 209,623 +0.11(+3.98%)
Nov 28, 2005 2.714 2.744 2.578 2.669 91,592 -0.04(-1.51%)
Nov 25, 2005 2.654 2.722 2.654 2.710 12,678 +0.03(+1.25%)
Nov 23, 2005 2.691 2.691 2.608 2.676 35,892 +0.04(+1.44%)
Nov 22, 2005 2.623 2.646 2.608 2.638 75,932 +0.02(+0.58%)
Nov 21, 2005 2.585 2.654 2.578 2.623 182,834 +0.04(+1.47%)
Nov 18, 2005 2.616 2.638 2.532 2.585 143,718 +0.00(+0.00%)
Nov 17, 2005 2.585 2.631 2.502 2.585 48,561 -0.05(-2.01%)
Nov 16, 2005 2.616 2.654 2.600 2.638 31,699 +0.08(+2.96%)
Nov 15, 2005 2.525 2.638 2.502 2.563 30,943 -0.06(-2.31%)
Nov 14, 2005 2.600 2.654 2.487 2.623 28,231 +0.04(+1.47%)
Nov 11, 2005 2.654 2.654 2.509 2.585 103,868 -0.11(-3.94%)
Nov 10, 2005 2.691 2.717 2.654 2.691 23,912 +0.02(+0.57%)
Nov 09, 2005 2.555 2.691 2.540 2.676 55,160 +0.14(+5.69%)
Nov 08, 2005 2.623 2.623 2.494 2.532 372,662 -0.12(-4.57%)
Nov 07, 2005 2.631 2.669 2.623 2.654 44,598 +0.00(+0.00%)
Nov 04, 2005 2.464 2.790 2.365 2.654 301,419 +0.23(+9.38%)
Nov 03, 2005 2.403 2.456 2.396 2.426 33,459 -0.03(-1.23%)
Nov 02, 2005 2.441 2.509 2.441 2.456 117,361 +0.05(+2.21%)
Nov 01, 2005 2.381 2.418 2.365 2.403 114,013 -0.03(-1.25%)
Oct 31, 2005 2.403 2.464 2.381 2.434 38,987 +0.03(+1.26%)
Oct 28, 2005 2.403 2.426 2.388 2.403 61,812 +0.00(+0.00%)
Oct 27, 2005 2.426 2.426 2.350 2.403 22,725 +0.00(+0.00%)
Oct 26, 2005 2.396 2.426 2.381 2.403 33,675 +0.04(+1.60%)
Oct 25, 2005 2.343 2.388 2.343 2.365 10,215 -0.03(-1.27%)
Oct 24, 2005 2.373 2.426 2.335 2.396 32,643 -0.01(-0.32%)
Oct 21, 2005 2.305 2.449 2.305 2.403 38,500 +0.05(+2.26%)
Oct 20, 2005 2.297 2.365 2.297 2.350 48,800 -0.01(-0.32%)
Oct 19, 2005 2.282 2.358 2.259 2.358 28,864 +0.05(+2.30%)
Oct 18, 2005 2.305 2.320 2.297 2.305 49,805 -0.03(-1.30%)
Oct 17, 2005 2.305 2.381 2.305 2.335 42,879 +0.00(+0.00%)
Oct 14, 2005 2.297 2.335 2.290 2.335 93,577 +0.06(+2.67%)
Oct 13, 2005 2.305 2.312 2.274 2.274 52,750 -0.03(-1.32%)
Oct 12, 2005 2.312 2.320 2.274 2.305 127,803 +0.00(+0.00%)
Oct 11, 2005 2.312 2.350 2.282 2.305 53,415 -0.01(-0.33%)
Oct 10, 2005 2.305 2.312 2.297 2.312 81,036 +0.01(+0.33%)
Oct 07, 2005 2.274 2.388 2.274 2.305 141,245 +0.00(+0.00%)
Oct 06, 2005 2.316 2.350 2.290 2.305 481,651 -0.02(-0.65%)
Oct 05, 2005 2.282 2.350 2.282 2.320 252,200 -0.02(-0.65%)
Oct 04, 2005 2.320 2.335 2.305 2.335 123,218 +0.02(+0.65%)
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.