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 (%)
Jul 30, 2010 2.699 2.828 2.676 2.737 71,876 +0.03(+1.12%)
Jul 29, 2010 2.798 2.820 2.707 2.707 79,275 -0.08(-2.99%)
Jul 28, 2010 2.767 2.813 2.737 2.790 123,081 +0.03(+1.10%)
Jul 27, 2010 2.851 2.889 2.752 2.760 110,333 -0.09(-3.19%)
Jul 26, 2010 2.835 2.873 2.805 2.851 69,119 +0.00(+0.00%)
Jul 23, 2010 2.805 2.889 2.805 2.851 106,116 +0.04(+1.35%)
Jul 22, 2010 2.919 2.926 2.813 2.813 33,627 -0.07(-2.37%)
Jul 21, 2010 2.843 2.972 2.767 2.881 207,841 +0.03(+1.06%)
Jul 20, 2010 2.737 2.881 2.737 2.851 152,575 +0.09(+3.30%)
Jul 19, 2010 2.638 2.881 2.623 2.760 262,698 +0.11(+4.00%)
Jul 16, 2010 2.661 2.722 2.631 2.654 73,069 -0.01(-0.28%)
Jul 15, 2010 2.737 2.737 2.661 2.661 39,671 -0.09(-3.31%)
Jul 14, 2010 2.881 2.926 2.729 2.752 106,092 -0.16(-5.47%)
Jul 13, 2010 2.707 2.919 2.707 2.911 228,784 +0.27(+10.03%)
Jul 12, 2010 2.570 2.767 2.563 2.646 256,099 +0.09(+3.56%)
Jul 09, 2010 2.600 2.624 2.555 2.555 233,498 -0.02(-0.88%)
Jul 08, 2010 2.593 2.635 2.570 2.578 214,324 -0.02(-0.87%)
Jul 07, 2010 2.691 2.707 2.585 2.600 369,329 -0.11(-4.19%)
Jul 06, 2010 2.623 2.714 2.623 2.714 391,617 +0.10(+3.77%)
Jul 02, 2010 2.684 2.691 2.600 2.616 106,860 -0.05(-1.99%)
Jul 01, 2010 2.714 2.752 2.654 2.669 150,458 -0.03(-1.12%)
Jun 30, 2010 2.563 2.707 2.563 2.699 470,600 +0.11(+4.09%)
Jun 29, 2010 2.585 2.676 2.547 2.593 269,709 +0.09(+3.64%)
Jun 25, 2010 2.517 2.654 2.479 2.502 4,884,676 -0.02(-0.60%)
Jun 24, 2010 2.540 2.593 2.517 2.517 325,128 -0.03(-1.19%)
Jun 23, 2010 2.608 2.669 2.547 2.547 189,500 -0.07(-2.61%)
Jun 22, 2010 2.631 2.691 2.612 2.616 162,019 +0.00(+0.00%)
Jun 21, 2010 2.699 2.714 2.593 2.616 190,375 -0.05(-1.71%)
Jun 18, 2010 2.699 2.707 2.638 2.661 307,964 -0.02(-0.57%)
Jun 17, 2010 2.646 2.707 2.616 2.676 162,624 +0.05(+2.02%)
Jun 16, 2010 2.676 2.729 2.623 2.623 190,480 -0.08(-3.08%)
Jun 15, 2010 2.691 2.729 2.638 2.707 349,997 +0.05(+1.71%)
Jun 14, 2010 2.722 2.752 2.646 2.661 62,214 -0.03(-1.13%)
Jun 11, 2010 2.654 2.714 2.631 2.691 33,151 +0.01(+0.28%)
Jun 10, 2010 2.661 2.752 2.623 2.684 167,549 +0.06(+2.31%)
Jun 09, 2010 2.684 2.691 2.608 2.623 85,549 -0.03(-1.14%)
Jun 08, 2010 2.684 2.691 2.600 2.654 270,013 -0.03(-1.13%)
Jun 07, 2010 2.729 2.737 2.631 2.684 204,666 -0.05(-1.94%)
Jun 04, 2010 2.782 2.805 2.737 2.737 392,642 -0.08(-2.70%)
Jun 03, 2010 2.858 2.926 2.767 2.813 169,709 -0.07(-2.37%)
Jun 02, 2010 2.631 2.881 2.631 2.881 653,321 +0.25(+9.51%)
Jun 01, 2010 2.737 2.805 2.631 2.631 288,027 -0.14(-4.93%)
May 28, 2010 2.858 2.904 2.760 2.767 191,791 -0.09(-3.18%)
May 27, 2010 2.744 2.866 2.676 2.858 484,574 +0.17(+6.20%)
May 26, 2010 2.691 2.790 2.661 2.691 543,735 +0.03(+1.14%)
May 25, 2010 2.691 2.714 2.654 2.661 118,649 -0.08(-3.04%)
May 24, 2010 2.760 2.775 2.707 2.744 105,196 -0.01(-0.28%)
May 21, 2010 2.729 2.797 2.676 2.752 179,833 -0.03(-1.09%)
May 20, 2010 2.851 3.025 2.767 2.782 160,600 -0.24(-8.02%)
May 19, 2010 3.040 3.057 3.002 3.025 79,231 -0.02(-0.50%)
May 18, 2010 3.169 3.169 2.995 3.040 58,144 -0.10(-3.14%)
May 17, 2010 3.124 3.161 3.033 3.139 96,257 +0.02(+0.49%)
May 14, 2010 3.252 3.252 3.108 3.124 219,178 -0.14(-4.19%)
May 13, 2010 3.260 3.260 3.146 3.260 154,046 -0.02(-0.69%)
May 12, 2010 3.268 3.298 3.252 3.283 288,032 +0.01(+0.23%)
May 11, 2010 3.321 3.321 3.222 3.275 183,937 -0.03(-0.92%)
May 10, 2010 3.268 3.321 3.230 3.306 129,566 +0.09(+2.83%)
May 07, 2010 3.184 3.336 3.033 3.215 317,760 +0.04(+1.19%)
May 06, 2010 3.237 3.336 3.139 3.177 181,759 -0.11(-3.46%)
May 05, 2010 3.234 3.321 3.169 3.290 153,457 +0.08(+2.60%)
May 04, 2010 3.222 3.290 3.184 3.207 190,098 -0.10(-2.98%)
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.