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

Harvard Bioscience (NQ: HBIO )

3.425 -0.105 (-2.97%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 13, 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 (%)
Apr 30, 2007 4.215 4.215 4.132 4.200 110,770 -0.01(-0.18%)
Apr 27, 2007 4.139 4.208 4.132 4.208 52,742 +0.08(+2.02%)
Apr 26, 2007 4.139 4.208 4.071 4.124 117,913 +0.02(+0.55%)
Apr 25, 2007 4.041 4.185 4.041 4.102 146,945 +0.08(+1.88%)
Apr 24, 2007 3.935 4.026 3.897 4.026 135,963 +0.11(+2.91%)
Apr 23, 2007 3.867 3.965 3.867 3.912 84,795 +0.02(+0.58%)
Apr 20, 2007 3.867 3.889 3.768 3.889 104,673 +0.02(+0.39%)
Apr 19, 2007 3.851 3.897 3.745 3.874 116,483 +0.05(+1.19%)
Apr 18, 2007 3.920 3.920 3.768 3.829 139,814 -0.09(-2.32%)
Apr 17, 2007 3.829 3.942 3.798 3.920 109,544 +0.07(+1.77%)
Apr 16, 2007 3.783 3.882 3.760 3.851 147,855 +0.07(+1.80%)
Apr 13, 2007 3.738 3.806 3.624 3.783 105,080 +0.02(+0.60%)
Apr 12, 2007 3.798 3.806 3.715 3.760 115,051 -0.03(-0.80%)
Apr 11, 2007 3.720 3.806 3.720 3.791 91,373 +0.01(+0.20%)
Apr 10, 2007 3.859 3.897 3.760 3.783 80,895 -0.10(-2.54%)
Apr 09, 2007 3.904 3.920 3.844 3.882 67,371 -0.04(-0.97%)
Apr 05, 2007 3.829 3.965 3.798 3.920 88,979 +0.11(+2.78%)
Apr 04, 2007 3.738 3.821 3.692 3.813 66,509 +0.05(+1.41%)
Apr 03, 2007 3.776 3.783 3.685 3.760 31,214 +0.02(+0.40%)
Apr 02, 2007 3.662 3.745 3.639 3.745 21,809 +0.09(+2.49%)
Mar 30, 2007 3.677 3.692 3.616 3.654 95,099 +0.01(+0.21%)
Mar 29, 2007 3.685 3.692 3.609 3.647 24,433 +0.00(+0.00%)
Mar 28, 2007 3.662 3.707 3.601 3.647 49,901 +0.00(+0.00%)
Mar 27, 2007 3.677 3.738 3.616 3.647 52,138 +0.03(+0.84%)
Mar 26, 2007 3.798 3.798 3.601 3.616 120,885 -0.07(-1.85%)
Mar 23, 2007 3.821 3.821 3.654 3.685 117,937 -0.11(-2.99%)
Mar 22, 2007 3.882 3.942 3.753 3.798 127,257 -0.11(-2.91%)
Mar 21, 2007 3.904 3.942 3.874 3.912 81,363 +0.01(+0.19%)
Mar 20, 2007 3.867 3.904 3.859 3.904 53,361 +0.04(+0.98%)
Mar 19, 2007 3.798 3.889 3.738 3.867 69,388 +0.06(+1.59%)
Mar 16, 2007 3.723 3.859 3.601 3.806 73,904 +0.05(+1.21%)
Mar 15, 2007 3.662 3.851 3.662 3.760 115,642 +0.02(+0.61%)
Mar 14, 2007 3.760 3.813 3.677 3.738 82,866 +0.01(+0.20%)
Mar 13, 2007 3.753 3.791 3.677 3.730 56,395 -0.02(-0.61%)
Mar 12, 2007 3.753 3.844 3.624 3.753 84,344 -0.06(-1.59%)
Mar 09, 2007 3.730 3.829 3.723 3.813 263,057 +0.08(+2.24%)
Mar 08, 2007 3.867 3.867 3.730 3.730 48,200 -0.06(-1.60%)
Mar 07, 2007 3.707 3.829 3.700 3.791 149,017 +0.10(+2.67%)
Mar 06, 2007 3.791 3.859 3.647 3.692 122,246 -0.11(-2.79%)
Mar 05, 2007 3.889 3.935 3.768 3.798 87,304 -0.05(-1.38%)
Mar 02, 2007 4.018 4.018 3.745 3.851 170,102 +0.21(+5.83%)
Mar 01, 2007 3.813 3.912 3.412 3.639 124,641 -0.20(-5.33%)
Feb 28, 2007 3.889 4.003 3.791 3.844 190,540 -0.10(-2.50%)
Feb 27, 2007 3.882 3.995 3.882 3.942 85,162 -0.04(-0.95%)
Feb 26, 2007 3.927 3.988 3.920 3.980 107,848 +0.06(+1.55%)
Feb 23, 2007 3.867 3.950 3.768 3.920 99,238 +0.08(+1.97%)
Feb 22, 2007 4.003 4.041 3.835 3.844 70,261 -0.17(-4.16%)
Feb 21, 2007 4.003 4.117 3.988 4.011 32,518 -0.05(-1.12%)
Feb 20, 2007 4.094 4.094 4.041 4.056 22,867 -0.02(-0.37%)
Feb 16, 2007 4.049 4.079 3.995 4.071 31,227 -0.01(-0.19%)
Feb 15, 2007 4.102 4.102 3.995 4.079 37,813 -0.04(-0.92%)
Feb 14, 2007 4.033 4.124 3.980 4.117 59,505 +0.06(+1.50%)
Feb 13, 2007 4.011 4.056 4.011 4.056 51,298 +0.02(+0.38%)
Feb 12, 2007 4.056 4.056 3.958 4.041 28,938 -0.05(-1.11%)
Feb 09, 2007 3.988 4.086 3.980 4.086 27,803 +0.08(+1.89%)
Feb 08, 2007 3.973 4.018 3.973 4.011 29,586 -0.01(-0.19%)
Feb 07, 2007 3.958 4.026 3.911 4.018 35,533 +0.04(+0.95%)
Feb 06, 2007 4.064 4.064 3.980 3.980 33,204 -0.05(-1.32%)
Feb 05, 2007 4.056 4.079 3.980 4.033 79,448 -0.02(-0.56%)
Feb 02, 2007 3.995 4.056 3.995 4.056 99,068 +0.05(+1.33%)
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.