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

Harvard Bioscience (NQ: HBIO )

3.235 -0.065 (-1.97%)
Streaming Delayed Price Updated: 11:36 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 (%)
Dec 31, 2021 7.140 7.235 7.030 7.050 75,709 -0.12(-1.67%)
Dec 30, 2021 7.200 7.320 7.130 7.170 88,547 -0.10(-1.38%)
Dec 29, 2021 7.170 7.300 7.110 7.270 68,040 +0.08(+1.11%)
Dec 28, 2021 7.290 7.360 7.190 7.190 105,454 -0.11(-1.51%)
Dec 27, 2021 7.090 7.320 7.041 7.300 120,644 +0.20(+2.82%)
Dec 23, 2021 7.170 7.170 7.045 7.100 182,776 -0.01(-0.14%)
Dec 22, 2021 6.940 7.150 6.841 7.110 102,175 +0.17(+2.45%)
Dec 21, 2021 6.810 6.990 6.710 6.940 105,088 +0.26(+3.89%)
Dec 20, 2021 6.690 6.780 6.510 6.680 97,666 -0.16(-2.34%)
Dec 17, 2021 6.690 7.000 6.600 6.840 685,597 +0.12(+1.79%)
Dec 16, 2021 7.030 7.160 6.710 6.720 393,422 -0.22(-3.17%)
Dec 15, 2021 7.000 7.190 6.850 6.940 447,473 -0.03(-0.43%)
Dec 14, 2021 6.880 7.020 6.858 6.970 162,117 +0.05(+0.72%)
Dec 13, 2021 6.910 6.970 6.805 6.920 149,064 -0.08(-1.14%)
Dec 10, 2021 7.070 7.130 6.980 7.000 204,644 +0.03(+0.43%)
Dec 09, 2021 7.000 7.150 6.940 6.970 109,506 -0.13(-1.83%)
Dec 08, 2021 7.100 7.234 6.960 7.100 92,874 +0.08(+1.14%)
Dec 07, 2021 6.690 7.120 6.670 7.020 222,278 +0.38(+5.72%)
Dec 06, 2021 6.640 6.784 6.440 6.640 183,428 +0.04(+0.61%)
Dec 03, 2021 6.670 6.760 6.400 6.600 193,403 +0.00(+0.00%)
Dec 02, 2021 6.525 6.620 6.360 6.600 97,030 +0.23(+3.61%)
Dec 01, 2021 6.820 6.830 6.370 6.370 114,575 -0.32(-4.78%)
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%)
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.