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

Harvard Bioscience (NQ: HBIO )

3.220 -0.080 (-2.42%)
Streaming Delayed Price Updated: 12:08 PM 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 (%)
Jun 30, 2021 8.400 8.550 8.260 8.330 258,628 -0.07(-0.83%)
Jun 29, 2021 8.010 8.450 8.000 8.400 314,031 +0.40(+5.00%)
Jun 28, 2021 7.960 8.200 7.810 8.000 332,474 +0.25(+3.23%)
Jun 25, 2021 7.390 7.920 7.331 7.750 1,629,022 +0.42(+5.73%)
Jun 24, 2021 7.350 7.380 7.190 7.330 81,831 +0.01(+0.14%)
Jun 23, 2021 7.270 7.380 7.270 7.320 73,243 +0.09(+1.24%)
Jun 22, 2021 7.280 7.280 7.100 7.230 79,994 -0.09(-1.23%)
Jun 21, 2021 7.230 7.400 7.140 7.320 117,842 +0.15(+2.09%)
Jun 18, 2021 7.110 7.490 7.070 7.170 237,897 -0.17(-2.32%)
Jun 17, 2021 7.710 7.720 7.310 7.340 151,970 -0.38(-4.92%)
Jun 16, 2021 7.450 7.830 7.410 7.720 222,171 +0.17(+2.25%)
Jun 15, 2021 7.300 7.610 7.150 7.550 335,870 +0.20(+2.72%)
Jun 14, 2021 7.640 7.750 7.300 7.350 172,574 -0.29(-3.80%)
Jun 11, 2021 7.710 7.830 7.620 7.640 161,203 -0.08(-1.04%)
Jun 10, 2021 7.640 7.850 7.500 7.720 479,081 +0.08(+1.05%)
Jun 09, 2021 7.380 7.740 7.380 7.640 321,291 +0.20(+2.69%)
Jun 08, 2021 7.270 7.500 7.270 7.440 321,229 +0.16(+2.20%)
Jun 07, 2021 7.090 7.440 7.090 7.280 269,916 +0.15(+2.10%)
Jun 04, 2021 7.130 7.250 7.060 7.130 149,924 +0.00(+0.00%)
Jun 03, 2021 7.030 7.205 6.980 7.130 176,567 -0.02(-0.28%)
Jun 02, 2021 7.260 7.400 7.110 7.150 218,992 -0.15(-2.05%)
Jun 01, 2021 7.060 7.420 7.000 7.300 309,602 +0.30(+4.29%)
May 28, 2021 6.840 7.120 6.840 7.000 215,226 +0.16(+2.34%)
May 27, 2021 7.000 7.040 6.790 6.840 372,543 -0.13(-1.87%)
May 26, 2021 6.960 7.020 6.800 6.970 262,604 +0.03(+0.43%)
May 25, 2021 7.410 7.415 6.880 6.940 233,505 -0.33(-4.54%)
May 24, 2021 7.140 7.360 7.110 7.270 195,076 +0.12(+1.68%)
May 21, 2021 7.060 7.305 7.030 7.150 297,810 +0.15(+2.14%)
May 20, 2021 7.100 7.173 6.930 7.000 233,800 -0.15(-2.10%)
May 19, 2021 7.070 7.270 7.000 7.150 274,078 -0.17(-2.32%)
May 18, 2021 7.300 7.530 7.300 7.320 260,673 -0.03(-0.41%)
May 17, 2021 7.020 7.410 6.970 7.350 296,471 +0.34(+4.85%)
May 14, 2021 6.990 7.210 6.920 7.010 155,914 +0.09(+1.30%)
May 13, 2021 7.000 7.080 6.850 6.920 271,401 -0.03(-0.43%)
May 12, 2021 6.960 7.025 6.900 6.950 327,763 -0.06(-0.86%)
May 11, 2021 6.860 7.120 6.830 7.010 255,405 +0.06(+0.86%)
May 10, 2021 7.350 7.440 6.580 6.950 413,065 -0.39(-5.31%)
May 07, 2021 7.360 7.800 7.330 7.340 386,682 -0.01(-0.14%)
May 06, 2021 6.810 7.450 6.630 7.350 686,549 +0.56(+8.25%)
May 05, 2021 6.950 6.950 6.760 6.790 219,650 -0.08(-1.16%)
May 04, 2021 6.950 6.990 6.730 6.870 199,009 -0.11(-1.58%)
May 03, 2021 7.000 7.080 6.871 6.980 256,655 +0.05(+0.72%)
Apr 30, 2021 7.040 7.159 6.880 6.930 365,000 -0.27(-3.75%)
Apr 29, 2021 7.000 7.290 6.810 7.200 267,663 +0.17(+2.42%)
Apr 28, 2021 7.000 7.120 6.900 7.030 201,253 +0.01(+0.14%)
Apr 27, 2021 7.070 7.220 6.860 7.020 237,469 +0.02(+0.29%)
Apr 26, 2021 6.710 7.130 6.700 7.000 274,606 +0.34(+5.11%)
Apr 23, 2021 6.570 6.710 6.560 6.660 104,500 +0.15(+2.30%)
Apr 22, 2021 6.560 6.630 6.450 6.510 106,982 -0.03(-0.46%)
Apr 21, 2021 6.650 6.820 6.450 6.540 160,591 -0.17(-2.53%)
Apr 20, 2021 6.820 6.890 6.570 6.710 136,970 -0.12(-1.76%)
Apr 19, 2021 7.020 7.050 6.700 6.830 165,494 -0.14(-2.01%)
Apr 16, 2021 6.870 7.130 6.700 6.970 343,200 +0.19(+2.80%)
Apr 15, 2021 6.740 6.960 6.627 6.780 201,507 +0.14(+2.11%)
Apr 14, 2021 6.800 6.970 6.580 6.640 272,043 -0.27(-3.91%)
Apr 13, 2021 6.630 6.960 6.500 6.910 236,331 +0.31(+4.70%)
Apr 12, 2021 6.630 6.650 6.400 6.600 246,190 +0.07(+1.07%)
Apr 09, 2021 6.580 6.580 6.380 6.530 183,200 -0.02(-0.31%)
Apr 08, 2021 6.320 6.640 6.110 6.550 279,522 +0.27(+4.30%)
Apr 07, 2021 6.370 6.370 6.070 6.280 226,774 -0.12(-1.88%)
Apr 06, 2021 5.770 6.490 5.660 6.400 373,586 +0.64(+11.11%)
Apr 05, 2021 5.520 5.850 5.490 5.760 246,179 +0.32(+5.88%)
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.