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: 11:26 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 (%)
Mar 31, 2023 4.250 4.390 4.020 4.200 281,839 -0.02(-0.47%)
Mar 30, 2023 4.000 4.250 3.820 4.220 273,722 +0.30(+7.65%)
Mar 29, 2023 3.810 4.020 3.450 3.920 293,631 +0.17(+4.53%)
Mar 28, 2023 3.370 3.780 3.260 3.750 200,195 +0.41(+12.28%)
Mar 27, 2023 3.090 3.370 3.080 3.340 120,614 +0.24(+7.74%)
Mar 24, 2023 3.180 3.180 3.010 3.100 73,770 -0.08(-2.52%)
Mar 23, 2023 3.050 3.180 2.985 3.180 112,905 +0.17(+5.65%)
Mar 22, 2023 2.920 3.050 2.900 3.010 48,733 +0.13(+4.51%)
Mar 21, 2023 2.960 3.010 2.848 2.880 114,306 -0.04(-1.37%)
Mar 20, 2023 3.000 3.010 2.870 2.920 108,982 -0.09(-2.99%)
Mar 17, 2023 2.750 3.050 2.730 3.010 122,952 +0.22(+7.89%)
Mar 16, 2023 2.650 2.810 2.620 2.790 101,650 +0.15(+5.68%)
Mar 15, 2023 2.590 2.680 2.550 2.640 115,665 -0.03(-1.12%)
Mar 14, 2023 2.640 2.740 2.610 2.670 98,769 +0.11(+4.30%)
Mar 13, 2023 2.570 2.680 2.430 2.560 103,649 -0.11(-4.12%)
Mar 10, 2023 2.730 2.805 2.570 2.670 134,360 +0.01(+0.38%)
Mar 09, 2023 2.450 2.720 2.450 2.660 46,831 +0.18(+7.26%)
Mar 08, 2023 2.470 2.555 2.420 2.480 40,326 +0.03(+1.22%)
Mar 07, 2023 2.480 2.640 2.430 2.450 34,713 -0.06(-2.39%)
Mar 06, 2023 2.640 2.640 2.500 2.510 26,665 -0.11(-4.20%)
Mar 03, 2023 2.630 2.774 2.520 2.620 69,158 -0.03(-1.13%)
Mar 02, 2023 2.720 2.720 2.620 2.650 22,796 -0.07(-2.57%)
Mar 01, 2023 2.800 2.810 2.720 2.720 21,423 -0.11(-3.89%)
Feb 28, 2023 2.840 2.890 2.800 2.830 37,075 -0.04(-1.39%)
Feb 27, 2023 2.970 2.970 2.800 2.870 44,154 -0.08(-2.71%)
Feb 24, 2023 2.870 2.970 2.800 2.950 22,347 +0.04(+1.37%)
Feb 23, 2023 2.830 2.910 2.770 2.910 21,084 +0.04(+1.39%)
Feb 22, 2023 2.900 2.970 2.710 2.870 49,291 -0.05(-1.71%)
Feb 21, 2023 2.970 2.990 2.900 2.920 27,394 -0.10(-3.31%)
Feb 17, 2023 3.089 3.101 3.000 3.020 22,850 -0.02(-0.66%)
Feb 16, 2023 3.070 3.135 3.010 3.040 16,719 -0.03(-0.98%)
Feb 15, 2023 3.130 3.130 3.040 3.070 32,908 -0.02(-0.65%)
Feb 14, 2023 3.130 3.155 3.080 3.090 29,101 -0.05(-1.59%)
Feb 13, 2023 3.220 3.220 3.060 3.140 65,880 -0.06(-1.88%)
Feb 10, 2023 3.260 3.300 3.050 3.200 119,902 -0.04(-1.23%)
Feb 09, 2023 3.240 3.250 3.095 3.240 102,835 +0.03(+0.93%)
Feb 08, 2023 3.100 3.230 3.035 3.210 99,773 +0.12(+3.88%)
Feb 07, 2023 3.030 3.110 2.950 3.090 73,247 +0.03(+0.98%)
Feb 06, 2023 3.060 3.080 2.957 3.060 77,614 -0.05(-1.61%)
Feb 03, 2023 3.040 3.115 2.980 3.110 36,206 +0.06(+1.97%)
Feb 02, 2023 3.050 3.050 2.960 3.050 64,300 +0.03(+0.99%)
Feb 01, 2023 2.940 3.060 2.940 3.020 23,641 +0.04(+1.34%)
Jan 31, 2023 2.970 3.010 2.900 2.980 58,015 +0.04(+1.36%)
Jan 30, 2023 2.970 3.000 2.900 2.940 18,407 -0.02(-0.68%)
Jan 27, 2023 2.890 3.000 2.830 2.960 47,107 +0.09(+3.14%)
Jan 26, 2023 2.900 2.900 2.830 2.870 17,410 -0.02(-0.69%)
Jan 25, 2023 2.870 2.890 2.800 2.890 49,447 +0.06(+2.12%)
Jan 24, 2023 2.950 2.970 2.810 2.830 25,984 -0.10(-3.41%)
Jan 23, 2023 2.900 2.940 2.845 2.930 44,143 +0.04(+1.38%)
Jan 20, 2023 2.750 2.900 2.630 2.890 88,429 +0.12(+4.33%)
Jan 19, 2023 2.851 2.851 2.720 2.770 21,104 -0.08(-2.81%)
Jan 18, 2023 2.930 3.000 2.840 2.850 19,791 -0.04(-1.38%)
Jan 17, 2023 2.970 3.000 2.820 2.890 77,968 -0.04(-1.37%)
Jan 13, 2023 2.930 3.000 2.860 2.930 38,887 +0.00(+0.00%)
Jan 12, 2023 2.860 2.985 2.810 2.930 49,135 +0.09(+3.17%)
Jan 11, 2023 2.750 2.960 2.750 2.840 176,681 +0.07(+2.53%)
Jan 10, 2023 2.710 2.800 2.710 2.770 24,056 +0.00(+0.00%)
Jan 09, 2023 2.830 2.830 2.710 2.770 46,935 -0.04(-1.42%)
Jan 06, 2023 2.820 2.860 2.772 2.810 257,893 -0.03(-1.06%)
Jan 05, 2023 2.920 2.920 2.750 2.840 65,595 -0.06(-2.07%)
Jan 04, 2023 2.640 2.940 2.630 2.900 272,971 +0.22(+8.21%)
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.