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 (%)
Sep 30, 2003 5.572 5.754 5.572 5.625 174,386 +0.05(+0.82%)
Sep 29, 2003 5.762 5.762 5.398 5.580 146,358 -0.11(-1.87%)
Sep 26, 2003 6.141 6.149 5.497 5.686 480,456 -0.48(-7.75%)
Sep 25, 2003 6.353 6.444 5.770 6.164 2,522,523 +0.89(+16.98%)
Sep 24, 2003 5.307 5.345 5.269 5.269 739,269 -0.04(-0.71%)
Sep 23, 2003 5.231 5.307 5.208 5.307 247,453 +0.08(+1.61%)
Sep 22, 2003 5.049 5.254 4.928 5.223 317,487 +0.18(+3.59%)
Sep 19, 2003 5.004 5.118 4.943 5.042 129,347 +0.01(+0.15%)
Sep 18, 2003 5.042 5.109 4.928 5.034 184,018 -0.03(-0.60%)
Sep 17, 2003 4.852 5.080 4.829 5.064 518,859 +0.25(+5.20%)
Sep 16, 2003 4.549 4.882 4.549 4.814 353,047 +0.27(+5.83%)
Sep 15, 2003 4.511 4.572 4.496 4.549 352,964 +0.02(+0.33%)
Sep 12, 2003 4.435 4.534 4.435 4.534 24,005 -0.01(-0.17%)
Sep 11, 2003 4.435 4.549 4.367 4.541 125,700 +0.06(+1.35%)
Sep 10, 2003 4.594 4.594 4.435 4.481 94,440 -0.11(-2.31%)
Sep 09, 2003 4.587 4.776 4.587 4.587 50,253 +0.00(+0.00%)
Sep 08, 2003 4.572 4.867 4.550 4.587 96,682 -0.07(-1.47%)
Sep 05, 2003 4.701 4.814 4.579 4.655 184,438 -0.03(-0.65%)
Sep 04, 2003 4.549 4.716 4.473 4.685 471,806 +0.14(+3.00%)
Sep 03, 2003 4.056 4.640 4.056 4.549 872,914 +0.45(+11.11%)
Sep 02, 2003 4.071 4.208 4.011 4.094 40,889 +0.04(+0.92%)
Aug 29, 2003 4.056 4.124 3.980 4.057 36,668 +0.08(+1.92%)
Aug 28, 2003 3.958 4.049 3.829 3.980 159,467 +0.01(+0.19%)
Aug 27, 2003 3.912 3.980 3.867 3.973 85,735 +0.07(+1.75%)
Aug 26, 2003 3.874 3.904 3.806 3.904 51,177 +0.00(+0.00%)
Aug 25, 2003 3.950 3.950 3.753 3.904 104,069 -0.06(-1.53%)
Aug 22, 2003 3.829 3.965 3.829 3.965 76,502 +0.14(+3.56%)
Aug 21, 2003 3.980 3.980 3.813 3.829 96,418 -0.14(-3.44%)
Aug 20, 2003 3.791 3.965 3.692 3.965 51,836 +0.16(+4.18%)
Aug 19, 2003 3.791 3.912 3.791 3.806 37,327 -0.06(-1.57%)
Aug 18, 2003 3.942 3.942 3.776 3.867 104,464 -0.01(-0.20%)
Aug 15, 2003 3.836 4.079 3.685 3.874 51,836 +0.04(+0.99%)
Aug 14, 2003 3.813 3.882 3.677 3.836 55,134 -0.08(-2.13%)
Aug 13, 2003 3.905 4.018 3.791 3.920 107,102 -0.01(-0.19%)
Aug 12, 2003 3.525 4.079 3.525 3.927 296,379 +0.39(+11.16%)
Aug 11, 2003 3.495 3.563 3.457 3.533 8,573 +0.07(+1.97%)
Aug 08, 2003 3.412 3.556 3.412 3.465 145,881 +0.05(+1.56%)
Aug 07, 2003 3.450 3.450 3.389 3.412 115,016 +0.00(+0.00%)
Aug 06, 2003 3.480 3.480 3.412 3.412 174,767 -0.04(-1.10%)
Aug 05, 2003 3.412 3.450 3.381 3.450 257,600 +0.05(+1.34%)
Aug 04, 2003 3.389 3.412 3.366 3.404 22,291 +0.02(+0.67%)
Aug 01, 2003 3.450 3.450 3.298 3.381 41,730 -0.02(-0.67%)
Jul 31, 2003 3.457 3.487 3.336 3.404 107,366 +0.01(+0.22%)
Jul 30, 2003 3.442 3.487 3.374 3.397 172,393 -0.05(-1.54%)
Jul 29, 2003 3.639 3.677 3.374 3.450 596,056 +0.04(+1.11%)
Jul 28, 2003 3.510 3.677 3.374 3.412 136,780 -0.08(-2.17%)
Jul 25, 2003 3.321 3.488 3.260 3.487 51,045 +0.23(+6.98%)
Jul 24, 2003 3.343 3.464 3.260 3.260 39,701 -0.11(-3.15%)
Jul 23, 2003 3.146 3.374 3.139 3.366 42,735 +0.22(+6.99%)
Jul 22, 2003 3.108 3.169 3.086 3.146 28,226 -0.01(-0.24%)
Jul 21, 2003 3.177 3.215 3.071 3.154 27,567 +0.02(+0.73%)
Jul 18, 2003 3.215 3.215 3.033 3.131 43,395 +0.02(+0.49%)
Jul 17, 2003 3.146 3.184 3.040 3.116 36,932 -0.03(-0.96%)
Jul 16, 2003 3.184 3.215 3.108 3.146 18,993 +0.00(+0.00%)
Jul 15, 2003 3.230 3.290 3.146 3.146 55,134 -0.08(-2.35%)
Jul 14, 2003 3.487 3.487 3.002 3.222 98,265 -0.21(-6.18%)
Jul 11, 2003 3.480 3.472 3.427 3.434 42,999 -0.02(-0.44%)
Jul 10, 2003 3.434 3.472 3.412 3.450 35,217 +0.02(+0.44%)
Jul 09, 2003 3.450 3.450 3.374 3.434 151,948 +0.05(+1.34%)
Jul 08, 2003 3.443 3.480 3.268 3.389 235,705 -0.05(-1.54%)
Jul 07, 2003 3.146 3.465 3.063 3.442 235,177 +0.30(+9.66%)
Jul 03, 2003 3.002 3.139 3.002 3.139 63,707 +0.14(+4.55%)
Jul 02, 2003 2.972 3.033 2.949 3.002 45,122 +0.03(+1.02%)
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.