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, 2014 4.330 4.610 4.270 4.550 376,122 +0.28(+6.56%)
Jun 27, 2014 3.900 4.290 3.851 4.270 3,550,402 +0.34(+8.65%)
Jun 26, 2014 3.860 4.097 3.860 3.930 763,878 +0.20(+5.36%)
Jun 25, 2014 3.800 3.900 3.680 3.730 263,379 -0.10(-2.61%)
Jun 24, 2014 3.880 3.960 3.800 3.830 201,796 -0.04(-1.03%)
Jun 23, 2014 3.890 3.940 3.850 3.870 170,164 +0.01(+0.26%)
Jun 20, 2014 3.990 3.990 3.850 3.860 293,260 -0.10(-2.40%)
Jun 19, 2014 3.960 3.970 3.910 3.955 127,277 +0.02(+0.64%)
Jun 18, 2014 3.930 3.950 3.850 3.930 175,440 +0.03(+0.77%)
Jun 17, 2014 3.960 4.020 3.880 3.900 122,091 +0.04(+1.04%)
Jun 16, 2014 3.870 3.960 3.820 3.860 108,681 +0.00(+0.00%)
Jun 13, 2014 4.020 4.030 3.860 3.860 141,834 -0.16(-3.98%)
Jun 12, 2014 4.110 4.140 4.000 4.020 97,970 -0.11(-2.66%)
Jun 11, 2014 4.120 4.200 4.070 4.130 196,391 +0.02(+0.49%)
Jun 10, 2014 4.120 4.180 4.080 4.110 129,021 +0.06(+1.48%)
Jun 06, 2014 4.080 4.080 4.040 4.050 67,558 +0.01(+0.25%)
Jun 05, 2014 4.040 4.105 3.980 4.040 87,091 +0.01(+0.25%)
Jun 04, 2014 4.010 4.110 4.010 4.030 68,514 +0.02(+0.50%)
Jun 03, 2014 4.060 4.070 3.960 4.010 101,942 -0.09(-2.20%)
Jun 02, 2014 4.110 4.170 4.020 4.100 82,056 -0.02(-0.49%)
May 30, 2014 4.240 4.260 4.080 4.120 76,199 -0.10(-2.37%)
May 29, 2014 4.230 4.310 4.220 4.220 62,117 +0.00(+0.00%)
May 28, 2014 4.210 4.260 4.130 4.220 54,240 -0.01(-0.24%)
May 27, 2014 4.200 4.285 4.130 4.230 61,431 +0.05(+1.20%)
May 23, 2014 4.130 4.180 4.180 4.180 36,100 +0.08(+1.95%)
May 22, 2014 4.070 4.280 4.070 4.100 69,862 +0.06(+1.49%)
May 21, 2014 4.080 4.130 4.030 4.040 121,687 -0.04(-0.98%)
May 20, 2014 4.040 4.120 4.010 4.080 137,396 +0.05(+1.24%)
May 19, 2014 4.040 4.110 4.020 4.030 117,829 -0.05(-1.23%)
May 16, 2014 4.080 4.100 4.000 4.080 91,685 -0.02(-0.49%)
May 15, 2014 4.160 4.210 4.070 4.100 175,387 -0.04(-0.97%)
May 14, 2014 4.290 4.290 4.110 4.140 123,745 -0.14(-3.27%)
May 13, 2014 4.320 4.320 4.250 4.280 65,609 -0.06(-1.38%)
May 12, 2014 4.200 4.390 4.200 4.340 95,096 +0.18(+4.33%)
May 09, 2014 4.090 4.250 4.070 4.160 61,882 +0.07(+1.71%)
May 08, 2014 4.140 4.170 4.070 4.090 85,513 -0.03(-0.73%)
May 07, 2014 4.180 4.180 4.050 4.120 126,944 -0.04(-0.96%)
May 06, 2014 4.120 4.260 4.110 4.160 101,696 +0.00(+0.00%)
May 05, 2014 4.150 4.185 4.050 4.160 75,145 -0.01(-0.24%)
May 02, 2014 4.100 4.200 4.070 4.170 104,803 +0.10(+2.46%)
May 01, 2014 4.240 4.240 4.000 4.070 209,044 -0.15(-3.55%)
Apr 30, 2014 4.280 4.320 4.180 4.220 158,006 -0.06(-1.40%)
Apr 29, 2014 4.480 4.480 4.260 4.280 66,971 -0.16(-3.60%)
Apr 28, 2014 4.440 4.520 4.380 4.440 80,518 +0.01(+0.23%)
Apr 25, 2014 4.420 4.520 4.390 4.430 118,783 -0.03(-0.67%)
Apr 24, 2014 4.500 4.570 4.390 4.460 94,993 -0.03(-0.67%)
Apr 23, 2014 4.520 4.540 4.420 4.490 93,336 -0.06(-1.32%)
Apr 22, 2014 4.360 4.570 4.340 4.550 81,734 +0.18(+4.12%)
Apr 21, 2014 4.330 4.490 4.330 4.370 75,533 +0.04(+0.92%)
Apr 17, 2014 4.450 4.330 4.330 4.330 95,900 -0.15(-3.35%)
Apr 16, 2014 4.440 4.530 4.350 4.480 114,083 +0.06(+1.36%)
Apr 15, 2014 4.450 4.450 4.250 4.420 142,269 +0.00(+0.00%)
Apr 14, 2014 4.390 4.500 4.300 4.420 151,415 +0.09(+2.08%)
Apr 11, 2014 4.360 4.420 4.300 4.330 125,709 -0.09(-2.04%)
Apr 10, 2014 4.500 4.520 4.300 4.420 195,769 -0.10(-2.21%)
Apr 09, 2014 4.470 4.520 4.430 4.520 96,565 +0.06(+1.35%)
Apr 08, 2014 4.450 4.530 4.390 4.460 144,260 +0.02(+0.45%)
Apr 07, 2014 4.370 4.480 4.320 4.440 107,133 +0.04(+0.91%)
Apr 04, 2014 4.580 4.620 4.350 4.400 130,642 -0.18(-3.93%)
Apr 03, 2014 4.660 4.660 4.550 4.580 126,436 -0.06(-1.29%)
Apr 02, 2014 4.750 4.780 4.600 4.640 126,794 -0.10(-2.11%)
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.