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 29, 2017 3.300 3.300 3.300 0 +0.05(+1.54%)
Dec 28, 2017 3.250 3.300 3.250 3.250 25,161 -0.05(-1.52%)
Dec 27, 2017 3.300 3.300 3.200 3.300 42,314 +0.05(+1.54%)
Dec 26, 2017 3.150 3.350 3.150 3.250 58,076 +0.05(+1.56%)
Dec 22, 2017 3.250 3.250 3.100 3.200 27,047 -0.02(-0.78%)
Dec 21, 2017 3.250 3.275 3.200 3.225 47,558 -0.02(-0.77%)
Dec 20, 2017 3.300 3.325 3.250 3.250 64,913 -0.05(-1.52%)
Dec 19, 2017 3.250 3.300 3.200 3.300 130,430 +0.02(+0.76%)
Dec 18, 2017 3.250 3.300 3.200 3.275 108,300 -0.08(-2.24%)
Dec 15, 2017 3.200 3.550 3.150 3.350 100,725 +0.15(+4.69%)
Dec 14, 2017 3.200 3.250 3.100 3.200 50,950 +0.00(+0.00%)
Dec 13, 2017 3.150 3.250 3.100 3.200 46,617 +0.00(+0.00%)
Dec 12, 2017 3.100 3.200 3.050 3.200 55,473 +0.10(+3.23%)
Dec 11, 2017 3.150 3.200 3.100 3.100 27,635 -0.10(-3.13%)
Dec 08, 2017 3.150 3.200 3.100 3.200 55,979 +0.03(+0.79%)
Dec 07, 2017 3.100 3.175 3.100 3.175 28,746 +0.07(+2.42%)
Dec 06, 2017 3.200 3.250 3.100 3.100 54,485 -0.12(-3.88%)
Dec 05, 2017 3.250 3.250 3.200 3.225 38,511 -0.07(-2.27%)
Dec 04, 2017 3.250 3.250 3.200 3.300 26,301 -0.10(-2.94%)
Dec 01, 2017 3.300 3.400 3.250 3.400 29,111 +0.10(+3.03%)
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%)
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.