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 31, 2012 3.192 3.321 3.154 3.321 45,357 +0.11(+3.55%)
Dec 28, 2012 3.086 3.245 2.995 3.207 47,104 +0.12(+3.93%)
Dec 27, 2012 3.093 3.131 3.048 3.086 36,159 +0.00(+0.00%)
Dec 26, 2012 3.101 3.146 3.071 3.086 122,045 -0.02(-0.49%)
Dec 24, 2012 3.086 3.124 2.972 3.101 51,204 +0.01(+0.25%)
Dec 21, 2012 3.055 3.101 2.987 3.093 191,066 +0.06(+2.00%)
Dec 20, 2012 3.139 3.139 3.025 3.033 174,346 -0.11(-3.61%)
Dec 19, 2012 3.116 3.192 3.040 3.146 123,314 +0.02(+0.73%)
Dec 18, 2012 3.116 3.146 3.040 3.124 89,293 +0.02(+0.73%)
Dec 17, 2012 3.177 3.199 3.071 3.101 82,089 -0.05(-1.68%)
Dec 14, 2012 3.108 3.184 3.071 3.154 42,237 +0.02(+0.73%)
Dec 13, 2012 3.237 3.237 3.048 3.131 40,527 -0.11(-3.50%)
Dec 12, 2012 2.926 3.381 2.926 3.245 230,326 +0.37(+12.93%)
Dec 11, 2012 2.851 2.911 2.805 2.873 62,333 +0.02(+0.80%)
Dec 10, 2012 2.843 2.881 2.805 2.851 33,928 +0.01(+0.27%)
Dec 07, 2012 2.896 2.896 2.813 2.843 35,035 -0.05(-1.57%)
Dec 06, 2012 2.896 3.010 2.858 2.889 37,029 -0.02(-0.52%)
Dec 05, 2012 2.881 2.980 2.851 2.904 28,217 +0.05(+1.59%)
Dec 04, 2012 2.919 3.010 2.805 2.858 31,278 -0.13(-4.31%)
Nov 30, 2012 3.040 3.048 2.949 2.987 29,504 -0.04(-1.25%)
Nov 29, 2012 2.987 3.040 2.889 3.025 47,233 +0.07(+2.31%)
Nov 28, 2012 2.942 2.987 2.919 2.957 23,114 -0.01(-0.26%)
Nov 27, 2012 3.017 3.108 2.957 2.964 25,290 -0.05(-1.51%)
Nov 26, 2012 3.055 3.112 2.995 3.010 44,629 -0.05(-1.49%)
Nov 23, 2012 3.063 3.131 3.040 3.055 13,288 +0.01(+0.25%)
Nov 21, 2012 2.934 3.086 2.926 3.048 13,188 +0.11(+3.88%)
Nov 20, 2012 2.926 2.957 2.919 2.934 11,720 -0.01(-0.26%)
Nov 19, 2012 2.858 2.995 2.858 2.942 31,865 +0.05(+1.84%)
Nov 16, 2012 2.835 2.919 2.835 2.889 46,106 +0.03(+1.06%)
Nov 15, 2012 2.896 3.063 2.851 2.858 42,727 -0.03(-1.05%)
Nov 14, 2012 2.926 3.146 2.851 2.889 43,604 -0.04(-1.30%)
Nov 13, 2012 2.843 2.942 2.843 2.926 10,611 +0.08(+2.66%)
Nov 12, 2012 2.957 2.957 2.851 2.851 8,822 -0.11(-3.59%)
Nov 09, 2012 2.820 3.010 2.820 2.957 23,070 +0.11(+4.00%)
Nov 08, 2012 2.964 2.995 2.835 2.843 43,825 -0.12(-4.09%)
Nov 07, 2012 3.071 3.154 2.919 2.964 53,525 -0.16(-5.10%)
Nov 06, 2012 3.033 3.154 3.010 3.124 28,623 +0.11(+3.78%)
Nov 05, 2012 2.873 3.017 2.843 3.010 22,364 +0.13(+4.47%)
Nov 02, 2012 2.949 2.980 2.881 2.881 79,316 -0.07(-2.31%)
Nov 01, 2012 3.033 3.033 2.881 2.949 108,731 -0.10(-3.23%)
Oct 31, 2012 3.048 3.055 2.987 3.048 30,872 -0.01(-0.25%)
Oct 26, 2012 3.063 3.055 3.055 3.055 29,809 -0.02(-0.49%)
Oct 25, 2012 3.086 3.086 3.033 3.071 6,786 +0.02(+0.75%)
Oct 24, 2012 3.086 3.086 3.010 3.048 20,754 -0.05(-1.47%)
Oct 23, 2012 3.048 3.131 3.048 3.093 28,453 +0.02(+0.49%)
Oct 19, 2012 3.154 3.184 3.010 3.078 75,450 -0.11(-3.33%)
Oct 18, 2012 3.389 3.404 3.139 3.184 64,686 -0.23(-6.67%)
Oct 17, 2012 3.472 3.563 3.359 3.412 101,810 +0.02(+0.45%)
Oct 16, 2012 3.298 3.412 3.290 3.397 62,131 +0.10(+2.99%)
Oct 15, 2012 3.268 3.306 3.222 3.298 24,789 +0.03(+0.93%)
Oct 12, 2012 3.275 3.290 3.215 3.268 13,551 -0.02(-0.46%)
Oct 11, 2012 3.306 3.343 3.275 3.283 9,558 +0.02(+0.46%)
Oct 10, 2012 3.230 3.283 3.215 3.268 17,735 +0.05(+1.65%)
Oct 09, 2012 3.328 3.328 3.207 3.215 109,622 -0.10(-2.97%)
Oct 08, 2012 3.306 3.397 3.252 3.313 42,039 -0.02(-0.68%)
Oct 05, 2012 3.419 3.450 3.222 3.336 82,246 -0.07(-2.00%)
Oct 04, 2012 3.306 3.442 3.283 3.404 57,249 +0.11(+3.22%)
Oct 03, 2012 3.275 3.503 3.268 3.298 73,047 +0.02(+0.46%)
Oct 02, 2012 3.328 3.351 3.245 3.283 32,597 -0.02(-0.69%)
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.