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, 2022 2.570 2.770 2.460 2.770 104,954 +0.22(+8.63%)
Dec 29, 2022 2.480 2.590 2.438 2.550 95,723 +0.05(+2.00%)
Dec 28, 2022 2.560 2.560 2.400 2.500 86,606 -0.08(-3.10%)
Dec 27, 2022 2.690 2.690 2.490 2.580 67,102 -0.15(-5.49%)
Dec 23, 2022 2.720 2.750 2.601 2.730 156,022 +0.02(+0.74%)
Dec 22, 2022 2.250 2.710 2.170 2.710 245,368 +0.41(+17.83%)
Dec 21, 2022 2.140 2.340 1.980 2.300 2,020,813 +0.18(+8.49%)
Dec 20, 2022 2.170 2.240 2.050 2.120 174,968 -0.02(-0.93%)
Dec 19, 2022 2.220 2.370 2.010 2.140 133,277 -0.10(-4.46%)
Dec 16, 2022 2.330 2.438 2.200 2.240 444,745 -0.16(-6.67%)
Dec 15, 2022 2.320 2.470 2.240 2.400 97,803 +0.04(+1.91%)
Dec 14, 2022 2.340 2.490 2.321 2.355 100,853 -0.00(-0.21%)
Dec 13, 2022 2.660 2.760 2.350 2.360 79,355 -0.26(-9.92%)
Dec 12, 2022 2.670 2.690 2.590 2.620 89,589 -0.14(-5.07%)
Dec 09, 2022 2.750 2.760 2.540 2.760 45,582 +0.00(+0.00%)
Dec 08, 2022 2.590 2.760 2.590 2.760 34,897 +0.15(+5.75%)
Dec 07, 2022 2.590 2.720 2.510 2.610 63,546 -0.01(-0.38%)
Dec 06, 2022 2.860 2.860 2.550 2.620 317,393 -0.22(-7.75%)
Dec 05, 2022 2.960 2.969 2.710 2.840 139,086 -0.02(-0.70%)
Dec 02, 2022 2.720 2.890 2.720 2.860 100,199 +0.09(+3.25%)
Dec 01, 2022 2.550 2.793 2.490 2.770 143,872 +0.21(+8.20%)
Nov 30, 2022 2.360 2.560 2.310 2.560 77,706 +0.21(+8.94%)
Nov 29, 2022 2.240 2.390 2.240 2.350 67,142 +0.08(+3.52%)
Nov 28, 2022 2.370 2.420 2.220 2.270 65,321 -0.14(-5.81%)
Nov 25, 2022 2.385 2.440 2.265 2.410 55,286 -0.03(-1.23%)
Nov 23, 2022 2.490 2.490 2.330 2.440 34,559 +0.01(+0.41%)
Nov 22, 2022 2.320 2.470 2.275 2.430 87,919 +0.19(+8.48%)
Nov 21, 2022 2.240 2.270 2.180 2.240 46,270 -0.04(-1.75%)
Nov 18, 2022 2.310 2.340 2.170 2.280 43,732 -0.06(-2.56%)
Nov 17, 2022 2.320 2.350 2.190 2.340 101,248 +0.02(+0.86%)
Nov 16, 2022 2.380 2.410 2.200 2.320 140,412 -0.08(-3.33%)
Nov 15, 2022 2.650 2.690 2.390 2.400 220,901 -0.25(-9.43%)
Nov 14, 2022 2.380 2.660 2.318 2.650 102,154 +0.25(+10.42%)
Nov 11, 2022 2.340 2.410 2.235 2.400 104,627 +0.06(+2.56%)
Nov 10, 2022 2.230 2.371 2.220 2.340 133,824 +0.15(+6.85%)
Nov 09, 2022 2.310 2.345 2.100 2.190 434,958 -0.23(-9.50%)
Nov 08, 2022 2.500 2.580 2.340 2.420 470,011 -0.09(-3.59%)
Nov 07, 2022 2.540 2.580 2.468 2.510 38,908 -0.03(-1.18%)
Nov 04, 2022 2.700 2.700 2.510 2.540 32,713 -0.11(-4.15%)
Nov 03, 2022 2.650 2.750 2.620 2.650 48,004 -0.03(-1.12%)
Nov 02, 2022 2.750 2.770 2.651 2.680 52,129 -0.08(-2.90%)
Nov 01, 2022 2.740 2.760 2.650 2.760 67,965 +0.07(+2.60%)
Oct 31, 2022 2.590 2.710 2.470 2.690 81,435 +0.06(+2.28%)
Oct 28, 2022 2.530 2.630 2.520 2.630 52,404 +0.11(+4.37%)
Oct 27, 2022 2.420 2.550 2.370 2.520 67,639 +0.11(+4.56%)
Oct 26, 2022 2.290 2.440 2.290 2.410 51,878 +0.11(+4.78%)
Oct 25, 2022 2.290 2.340 2.260 2.300 50,028 +0.00(+0.00%)
Oct 24, 2022 2.270 2.310 2.255 2.300 55,341 +0.04(+1.77%)
Oct 21, 2022 2.180 2.310 2.150 2.260 78,714 +0.08(+3.67%)
Oct 20, 2022 2.160 2.220 2.150 2.180 38,130 +0.01(+0.46%)
Oct 19, 2022 2.280 2.290 2.170 2.170 62,813 -0.09(-3.98%)
Oct 18, 2022 2.340 2.400 2.220 2.260 43,175 -0.08(-3.42%)
Oct 17, 2022 2.290 2.370 2.290 2.340 21,008 +0.08(+3.54%)
Oct 14, 2022 2.360 2.372 2.150 2.260 190,798 -0.08(-3.42%)
Oct 13, 2022 2.250 2.340 2.238 2.340 65,620 +0.05(+2.18%)
Oct 12, 2022 2.310 2.320 2.230 2.290 82,395 -0.03(-1.29%)
Oct 11, 2022 2.500 2.759 2.320 2.320 49,958 -0.16(-6.45%)
Oct 10, 2022 2.500 2.530 2.270 2.480 64,282 +0.03(+1.22%)
Oct 07, 2022 2.430 2.490 2.360 2.450 129,565 -0.06(-2.39%)
Oct 06, 2022 2.420 2.550 2.420 2.510 121,428 +0.05(+2.03%)
Oct 05, 2022 2.620 2.620 2.460 2.460 101,766 -0.21(-7.87%)
Oct 04, 2022 2.730 2.820 2.660 2.670 115,561 +0.02(+0.75%)
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.