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 31, 2018 5.400 5.700 5.400 5.700 209,669 +0.15(+2.70%)
Jul 30, 2018 5.600 5.800 5.400 5.550 265,997 -0.05(-0.89%)
Jul 27, 2018 5.350 5.750 5.320 5.600 710,600 +0.30(+5.66%)
Jul 26, 2018 5.150 5.350 5.100 5.300 101,518 +0.20(+3.92%)
Jul 25, 2018 5.150 5.200 5.050 5.100 75,629 +0.00(+0.00%)
Jul 24, 2018 5.150 5.400 5.100 5.100 274,528 -0.03(-0.49%)
Jul 23, 2018 5.050 5.250 5.000 5.125 95,977 +0.03(+0.49%)
Jul 20, 2018 5.100 5.200 5.100 5.100 35,915 -0.05(-0.97%)
Jul 19, 2018 5.050 5.250 5.050 5.150 74,015 +0.10(+1.98%)
Jul 18, 2018 5.050 5.100 4.860 5.050 75,168 -0.05(-0.98%)
Jul 17, 2018 5.200 5.200 5.050 5.100 77,173 -0.05(-0.97%)
Jul 16, 2018 5.150 5.200 4.950 5.150 241,078 +0.00(+0.00%)
Jul 13, 2018 5.200 5.250 5.050 5.150 54,498 -0.05(-0.96%)
Jul 12, 2018 5.300 5.300 5.150 5.200 109,299 +0.00(+0.00%)
Jul 11, 2018 5.250 5.350 5.150 5.200 274,696 -0.05(-0.95%)
Jul 10, 2018 5.450 5.450 5.250 5.250 66,076 -0.20(-3.67%)
Jul 09, 2018 5.550 5.550 5.350 5.450 143,671 -0.10(-1.80%)
Jul 06, 2018 5.300 5.550 5.300 5.550 138,017 +0.25(+4.72%)
Jul 05, 2018 5.250 5.400 5.200 5.300 74,391 +0.05(+0.95%)
Jul 03, 2018 5.250 5.250 5.250 0 +0.05(+0.96%)
Jul 02, 2018 5.350 5.350 5.150 5.200 66,150 -0.15(-2.80%)
Jun 29, 2018 5.250 5.350 5.200 5.350 71,349 +0.10(+1.90%)
Jun 28, 2018 5.100 5.250 5.025 5.250 110,846 +0.20(+3.96%)
Jun 27, 2018 5.500 5.500 5.025 5.050 200,282 -0.45(-8.18%)
Jun 26, 2018 5.350 5.500 5.181 5.500 280,630 +0.15(+2.80%)
Jun 25, 2018 5.200 5.500 5.155 5.350 222,410 +0.15(+2.88%)
Jun 22, 2018 5.200 5.300 4.850 5.200 3,452,810 +0.00(+0.00%)
Jun 21, 2018 5.200 5.200 5.000 5.200 200,737 +0.05(+0.97%)
Jun 20, 2018 5.100 5.200 5.050 5.150 168,869 +0.10(+1.98%)
Jun 19, 2018 5.050 5.100 4.850 5.050 194,965 +0.02(+0.50%)
Jun 18, 2018 5.100 5.150 5.000 5.025 146,039 -0.07(-1.47%)
Jun 15, 2018 5.300 5.100 5.100 175,292 -0.20(-3.77%)
Jun 14, 2018 5.250 5.300 5.150 5.300 137,006 +0.05(+0.95%)
Jun 13, 2018 5.325 5.350 5.200 5.250 117,555 -0.05(-0.94%)
Jun 12, 2018 5.250 5.350 5.200 5.300 116,375 +0.05(+0.95%)
Jun 11, 2018 5.250 5.300 5.100 5.250 181,089 +0.15(+2.94%)
Jun 08, 2018 4.850 5.200 4.850 5.100 239,910 +0.25(+5.15%)
Jun 07, 2018 4.600 4.950 4.450 4.850 115,355 +0.25(+5.43%)
Jun 06, 2018 4.550 4.650 4.519 4.600 72,365 +0.05(+1.10%)
Jun 05, 2018 4.600 4.700 4.475 4.550 96,898 -0.10(-2.15%)
Jun 04, 2018 4.550 4.650 4.450 4.650 71,645 +0.05(+1.09%)
Jun 01, 2018 4.450 4.600 4.350 4.600 121,107 +0.20(+4.55%)
May 31, 2018 4.200 4.600 4.200 4.400 132,921 +0.20(+4.76%)
May 30, 2018 4.300 4.350 4.200 4.200 122,808 -0.10(-2.33%)
May 29, 2018 4.400 4.400 4.200 4.300 73,476 -0.03(-0.58%)
May 25, 2018 4.325 4.325 4.325 0 -0.12(-2.81%)
May 24, 2018 4.250 4.500 4.200 4.450 126,172 +0.15(+3.49%)
May 23, 2018 4.400 4.475 4.200 4.300 103,589 -0.15(-3.37%)
May 22, 2018 4.600 4.600 4.400 4.450 99,566 -0.15(-3.26%)
May 21, 2018 4.800 4.800 4.550 4.600 98,278 -0.20(-4.17%)
May 18, 2018 4.600 4.800 4.550 4.800 102,696 +0.20(+4.35%)
May 17, 2018 4.600 4.700 4.550 4.600 89,428 +0.00(+0.00%)
May 16, 2018 4.850 4.900 4.550 4.600 117,083 -0.20(-4.17%)
May 15, 2018 4.850 4.950 4.800 4.800 66,170 -0.10(-2.04%)
May 14, 2018 4.850 5.000 4.800 4.900 70,303 +0.00(+0.00%)
May 11, 2018 4.900 5.000 4.800 4.900 86,072 -0.05(-1.01%)
May 10, 2018 4.750 5.000 4.750 4.950 83,184 +0.20(+4.21%)
May 09, 2018 4.850 4.900 4.750 4.750 121,668 -0.10(-2.06%)
May 08, 2018 4.800 4.995 4.800 4.850 126,887 +0.00(+0.00%)
May 07, 2018 4.650 4.950 4.641 4.850 212,374 -0.15(-3.00%)
May 04, 2018 5.550 5.550 4.605 5.000 217,729 -0.50(-9.09%)
May 03, 2018 5.650 5.750 5.500 5.500 98,835 -0.20(-3.51%)
May 02, 2018 5.650 5.750 5.600 5.700 137,831 +0.03(+0.44%)
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.