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 (%)
Jun 30, 2011 4.033 4.071 4.018 4.041 119,993 +0.02(+0.57%)
Jun 29, 2011 4.162 4.162 3.950 4.018 115,842 -0.15(-3.64%)
Jun 28, 2011 4.041 4.185 4.018 4.170 146,833 +0.14(+3.58%)
Jun 27, 2011 3.973 4.079 3.927 4.026 259,468 +0.11(+2.71%)
Jun 24, 2011 4.185 4.306 3.904 3.920 4,717,158 -0.24(-5.83%)
Jun 23, 2011 4.071 4.185 3.859 4.162 214,317 +0.05(+1.29%)
Jun 22, 2011 4.094 4.223 3.851 4.109 149,574 +0.02(+0.37%)
Jun 21, 2011 3.995 4.139 3.958 4.094 80,457 +0.13(+3.25%)
Jun 20, 2011 3.851 3.973 3.700 3.965 118,526 +0.06(+1.55%)
Jun 17, 2011 3.768 3.920 3.533 3.904 225,385 +0.14(+3.83%)
Jun 16, 2011 4.049 4.049 3.624 3.760 178,029 -0.28(-6.94%)
Jun 15, 2011 4.003 4.105 3.889 4.041 169,620 +0.01(+0.19%)
Jun 14, 2011 4.132 4.132 3.943 4.033 100,093 -0.07(-1.66%)
Jun 13, 2011 4.018 4.284 4.018 4.102 1,051,121 +0.07(+1.69%)
Jun 10, 2011 4.033 4.170 3.942 4.033 143,995 -0.03(-0.75%)
Jun 09, 2011 4.079 4.139 3.995 4.064 78,703 -0.03(-0.74%)
Jun 08, 2011 4.155 4.238 4.071 4.094 119,195 -0.08(-2.00%)
Jun 07, 2011 4.223 4.268 3.897 4.177 79,060 -0.06(-1.43%)
Jun 06, 2011 4.193 4.382 4.155 4.238 142,273 +0.01(+0.18%)
Jun 03, 2011 4.253 4.253 4.079 4.230 45,531 -0.07(-1.59%)
May 24, 2011 4.200 4.382 4.155 4.299 130,016 +0.11(+2.72%)
May 23, 2011 3.844 4.208 3.813 4.185 171,886 +0.29(+7.39%)
May 20, 2011 3.745 3.927 3.692 3.897 95,954 +0.16(+4.26%)
May 19, 2011 3.753 3.760 3.662 3.738 105,711 +0.00(+0.00%)
May 18, 2011 3.715 3.745 3.707 3.738 112,430 +0.02(+0.51%)
May 17, 2011 3.730 3.753 3.707 3.719 108,289 -0.03(-0.91%)
May 16, 2011 3.829 3.829 3.715 3.753 154,508 -0.08(-1.98%)
May 13, 2011 3.973 3.973 3.791 3.829 66,505 -0.13(-3.26%)
May 12, 2011 3.882 3.973 3.809 3.958 73,279 +0.08(+1.95%)
May 11, 2011 3.942 3.965 3.867 3.882 121,785 -0.06(-1.54%)
May 10, 2011 4.041 4.056 3.935 3.942 863,152 -0.08(-2.07%)
May 09, 2011 4.086 4.107 3.958 4.026 124,127 -0.06(-1.48%)
May 06, 2011 4.094 4.147 4.056 4.086 126,503 +0.02(+0.37%)
May 05, 2011 4.041 4.139 3.904 4.071 135,347 +0.00(+0.00%)
May 04, 2011 4.132 4.139 4.026 4.071 221,957 -0.08(-2.01%)
May 03, 2011 4.185 4.306 4.155 4.155 143,126 -0.05(-1.26%)
May 02, 2011 4.208 4.344 4.147 4.208 228,572 -0.14(-3.31%)
Apr 29, 2011 4.375 4.435 4.352 4.352 146,873 -0.04(-0.86%)
Apr 28, 2011 4.670 4.676 4.337 4.390 198,021 -0.27(-5.70%)
Apr 27, 2011 4.526 4.655 4.496 4.655 141,044 +0.18(+4.07%)
Apr 26, 2011 4.511 4.545 4.451 4.473 100,775 -0.04(-0.84%)
Apr 25, 2011 4.488 4.572 4.405 4.511 207,334 +0.13(+2.94%)
Apr 21, 2011 4.177 4.412 4.147 4.382 177,753 +0.23(+5.47%)
Apr 20, 2011 4.177 4.208 4.094 4.155 151,542 +0.04(+0.92%)
Apr 19, 2011 4.064 4.155 4.064 4.117 202,589 +0.02(+0.56%)
Apr 18, 2011 4.109 4.147 4.018 4.094 84,716 -0.04(-0.92%)
Apr 15, 2011 4.117 4.177 4.003 4.132 164,099 +0.00(+0.00%)
Apr 14, 2011 4.147 4.170 4.102 4.132 187,268 -0.04(-0.91%)
Apr 13, 2011 4.208 4.208 4.109 4.170 182,239 -0.04(-0.90%)
Apr 12, 2011 4.208 4.259 4.185 4.208 144,851 -0.03(-0.72%)
Apr 11, 2011 4.185 4.246 4.170 4.238 99,291 +0.07(+1.64%)
Apr 08, 2011 4.200 4.359 4.147 4.170 173,071 -0.08(-1.79%)
Apr 07, 2011 4.359 4.375 4.230 4.246 120,623 -0.14(-3.11%)
Apr 06, 2011 4.390 4.465 4.375 4.382 80,191 +0.02(+0.52%)
Apr 05, 2011 4.526 4.685 4.352 4.359 192,808 -0.08(-1.71%)
Apr 04, 2011 4.276 4.521 4.276 4.435 184,466 +0.16(+3.72%)
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.