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 (%)
Feb 26, 2010 2.654 2.760 2.623 2.646 250,327 +0.18(+7.38%)
Feb 25, 2010 2.502 2.570 2.441 2.464 189,892 -0.05(-2.11%)
Feb 24, 2010 2.608 2.631 2.502 2.517 231,211 -0.09(-3.49%)
Feb 23, 2010 2.608 2.669 2.547 2.608 253,097 +0.01(+0.29%)
Feb 22, 2010 2.593 2.646 2.578 2.600 131,353 +0.01(+0.29%)
Feb 19, 2010 2.623 2.623 2.540 2.593 67,406 -0.03(-1.16%)
Feb 18, 2010 2.570 2.623 2.563 2.623 70,825 +0.03(+1.17%)
Feb 17, 2010 2.631 2.631 2.555 2.593 92,717 -0.02(-0.87%)
Feb 16, 2010 2.608 2.616 2.525 2.616 118,889 +0.03(+1.17%)
Feb 12, 2010 2.593 2.585 2.585 2.585 123,986 -0.02(-0.58%)
Feb 11, 2010 2.578 2.616 2.525 2.600 46,139 +0.02(+0.59%)
Feb 10, 2010 2.578 2.593 2.563 2.585 37,942 -0.01(-0.29%)
Feb 09, 2010 2.578 2.593 2.525 2.593 46,476 +0.04(+1.48%)
Feb 08, 2010 2.540 2.578 2.525 2.555 48,337 +0.02(+0.90%)
Feb 05, 2010 2.555 2.585 2.532 2.532 66,585 -0.03(-1.18%)
Feb 04, 2010 2.593 2.616 2.547 2.563 87,656 -0.03(-1.17%)
Feb 03, 2010 2.570 2.616 2.570 2.593 75,967 +0.02(+0.88%)
Feb 02, 2010 2.631 2.635 2.570 2.570 70,314 -0.07(-2.59%)
Feb 01, 2010 2.616 2.638 2.578 2.638 59,223 +0.02(+0.87%)
Jan 29, 2010 2.623 2.638 2.600 2.616 49,552 +0.01(+0.29%)
Jan 28, 2010 2.600 2.623 2.600 2.608 74,973 +0.02(+0.59%)
Jan 27, 2010 2.578 2.616 2.563 2.593 47,177 +0.02(+0.59%)
Jan 26, 2010 2.585 2.616 2.578 2.578 43,825 -0.02(-0.87%)
Jan 25, 2010 2.631 2.660 2.578 2.600 68,350 -0.01(-0.29%)
Jan 22, 2010 2.600 2.684 2.593 2.608 70,574 +0.02(+0.59%)
Jan 21, 2010 2.684 2.684 2.585 2.593 93,608 -0.10(-3.66%)
Jan 20, 2010 2.744 2.767 2.691 2.691 37,241 -0.05(-1.93%)
Jan 19, 2010 2.699 2.790 2.691 2.744 89,905 +0.04(+1.40%)
Jan 15, 2010 2.790 2.707 2.707 2.707 153,267 -0.08(-2.72%)
Jan 14, 2010 2.714 2.790 2.714 2.782 37,988 +0.05(+1.94%)
Jan 13, 2010 2.737 2.744 2.707 2.729 60,466 -0.01(-0.28%)
Jan 12, 2010 2.691 2.744 2.654 2.737 41,340 +0.04(+1.40%)
Jan 11, 2010 2.661 2.714 2.661 2.699 64,732 +0.05(+2.01%)
Jan 08, 2010 2.631 2.691 2.631 2.646 44,044 +0.02(+0.58%)
Jan 07, 2010 2.616 2.654 2.578 2.631 34,887 +0.02(+0.58%)
Jan 06, 2010 2.752 2.752 2.616 2.616 84,896 -0.13(-4.70%)
Jan 05, 2010 2.767 2.767 2.669 2.744 50,377 -0.03(-1.09%)
Jan 04, 2010 2.729 2.843 2.661 2.775 82,706 +0.07(+2.52%)
Dec 31, 2009 2.646 2.707 2.707 2.707 122,403 +0.06(+2.29%)
Dec 30, 2009 2.547 2.646 2.502 2.646 202,136 +0.10(+3.87%)
Dec 29, 2009 2.540 2.578 2.494 2.547 119,865 +0.01(+0.30%)
Dec 28, 2009 2.608 2.638 2.532 2.540 110,449 -0.07(-2.62%)
Dec 24, 2009 2.616 2.616 2.487 2.608 38,388 -0.01(-0.29%)
Dec 23, 2009 2.684 2.714 2.600 2.616 61,221 -0.06(-2.27%)
Dec 22, 2009 2.654 2.798 2.623 2.676 155,328 +0.04(+1.44%)
Dec 21, 2009 2.638 2.767 2.525 2.638 129,314 +0.00(+0.00%)
Dec 18, 2009 2.540 2.654 2.472 2.638 379,365 +0.14(+5.45%)
Dec 17, 2009 2.525 2.570 2.479 2.502 173,994 -0.04(-1.49%)
Dec 16, 2009 2.487 2.555 2.487 2.540 161,142 +0.05(+2.13%)
Dec 15, 2009 2.509 2.540 2.472 2.487 181,930 -0.07(-2.67%)
Dec 14, 2009 2.532 2.578 2.472 2.555 125,121 +0.01(+0.30%)
Dec 11, 2009 2.525 2.616 2.510 2.547 228,673 +0.04(+1.51%)
Dec 10, 2009 2.638 2.691 2.502 2.509 213,935 -0.13(-4.88%)
Dec 09, 2009 2.578 2.654 2.540 2.638 180,721 +0.06(+2.35%)
Dec 08, 2009 2.729 2.767 2.578 2.578 198,551 -0.14(-5.29%)
Dec 07, 2009 2.775 2.775 2.699 2.722 92,712 -0.05(-1.91%)
Dec 04, 2009 2.729 2.775 2.714 2.775 69,483 +0.08(+3.10%)
Dec 03, 2009 2.722 2.722 2.684 2.691 51,032 -0.04(-1.39%)
Dec 02, 2009 2.752 2.782 2.699 2.729 45,622 -0.02(-0.83%)
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.