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

Harvard Bioscience (NQ: HBIO )

3.260 -0.040 (-1.21%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
Aug 31, 2010 2.570 2.616 2.532 2.616 10,854 +0.01(+0.29%)
Aug 30, 2010 2.578 2.654 2.532 2.608 57,253 +0.04(+1.48%)
Aug 27, 2010 2.555 2.578 2.547 2.570 19,352 +0.02(+0.59%)
Aug 26, 2010 2.570 2.570 2.555 2.555 22,320 +0.01(+0.30%)
Aug 25, 2010 2.525 2.578 2.525 2.547 9,516 -0.02(-0.59%)
Aug 24, 2010 2.525 2.608 2.517 2.563 21,628 -0.02(-0.88%)
Aug 23, 2010 2.578 2.623 2.509 2.585 52,570 -0.00(-0.15%)
Aug 20, 2010 2.540 2.600 2.525 2.589 29,897 +0.03(+1.04%)
Aug 19, 2010 2.540 2.570 2.509 2.563 81,036 +0.04(+1.50%)
Aug 18, 2010 2.525 2.563 2.494 2.525 37,743 -0.01(-0.30%)
Aug 17, 2010 2.555 2.563 2.532 2.532 35,843 -0.02(-0.89%)
Aug 16, 2010 2.517 2.555 2.441 2.555 58,450 +0.05(+1.81%)
Aug 13, 2010 2.540 2.540 2.502 2.509 58,305 -0.02(-0.60%)
Aug 12, 2010 2.525 2.547 2.502 2.525 87,360 -0.02(-0.60%)
Aug 11, 2010 2.616 2.616 2.540 2.540 55,709 -0.10(-3.74%)
Aug 10, 2010 2.654 2.669 2.593 2.638 53,133 -0.04(-1.42%)
Aug 09, 2010 2.669 2.729 2.661 2.676 53,610 +0.00(+0.00%)
Aug 06, 2010 2.699 2.767 2.661 2.676 223,832 -0.03(-1.12%)
Aug 05, 2010 2.691 2.760 2.691 2.707 52,802 -0.05(-1.65%)
Aug 04, 2010 2.760 2.782 2.722 2.752 112,968 +0.02(+0.83%)
Aug 03, 2010 2.669 2.790 2.669 2.729 61,834 -0.05(-1.91%)
Aug 02, 2010 2.767 2.798 2.722 2.782 66,134 +0.05(+1.66%)
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%)
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.