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 28, 2007 3.298 3.412 3.298 3.412 94,559 +0.09(+2.74%)
Sep 27, 2007 3.275 3.412 3.260 3.321 122,801 +0.05(+1.62%)
Sep 26, 2007 3.450 3.465 3.230 3.268 192,060 -0.17(-4.86%)
Sep 25, 2007 3.639 3.639 3.351 3.434 299,978 -0.26(-6.98%)
Sep 24, 2007 3.791 3.791 3.609 3.692 29,765 -0.10(-2.60%)
Sep 21, 2007 3.753 3.821 3.609 3.791 31,532 +0.02(+0.40%)
Sep 20, 2007 3.851 3.942 3.715 3.776 58,634 -0.10(-2.54%)
Sep 19, 2007 3.806 3.912 3.806 3.874 117,617 +0.10(+2.61%)
Sep 18, 2007 3.654 3.783 3.654 3.776 83,066 +0.12(+3.32%)
Sep 17, 2007 3.654 3.723 3.632 3.654 40,879 -0.03(-0.82%)
Sep 14, 2007 3.495 3.692 3.480 3.685 56,410 +0.18(+5.19%)
Sep 13, 2007 3.533 3.541 3.495 3.503 51,655 -0.05(-1.28%)
Sep 12, 2007 3.487 3.556 3.487 3.548 44,815 +0.06(+1.74%)
Sep 11, 2007 3.487 3.541 3.487 3.487 56,461 -0.05(-1.50%)
Sep 10, 2007 3.563 3.586 3.487 3.541 45,617 -0.06(-1.68%)
Sep 07, 2007 3.654 3.692 3.578 3.601 20,255 -0.08(-2.06%)
Sep 06, 2007 3.647 3.745 3.571 3.677 167,680 +0.04(+1.04%)
Sep 05, 2007 3.601 3.791 3.563 3.639 36,826 -0.00(-0.12%)
Sep 04, 2007 3.525 3.745 3.525 3.644 41,789 +0.16(+4.48%)
Aug 31, 2007 3.533 3.632 3.434 3.487 188,582 +0.02(+0.44%)
Aug 30, 2007 3.457 3.571 3.427 3.472 279,542 +0.02(+0.44%)
Aug 29, 2007 3.465 3.533 3.434 3.457 31,880 +0.00(+0.00%)
Aug 28, 2007 3.632 3.632 3.412 3.457 39,017 -0.10(-2.77%)
Aug 27, 2007 3.730 3.730 3.503 3.556 56,765 -0.16(-4.29%)
Aug 24, 2007 3.806 3.806 3.677 3.715 17,384 -0.09(-2.39%)
Aug 23, 2007 3.700 3.829 3.654 3.806 93,531 +0.14(+3.93%)
Aug 22, 2007 3.510 3.662 3.465 3.662 35,595 +0.17(+5.00%)
Aug 21, 2007 3.472 3.624 3.419 3.487 30,685 +0.05(+1.32%)
Aug 20, 2007 3.541 3.571 3.412 3.442 36,087 -0.08(-2.16%)
Aug 17, 2007 3.578 3.609 3.510 3.518 19,406 -0.04(-1.07%)
Aug 16, 2007 3.677 3.677 3.450 3.556 96,962 -0.11(-3.10%)
Aug 15, 2007 3.745 3.760 3.601 3.669 36,010 -0.06(-1.63%)
Aug 14, 2007 3.601 3.738 3.586 3.730 27,214 +0.17(+4.68%)
Aug 13, 2007 3.647 3.730 3.472 3.563 98,857 +0.01(+0.21%)
Aug 10, 2007 3.412 3.556 3.199 3.556 252,418 +0.09(+2.63%)
Aug 09, 2007 3.556 3.563 3.419 3.465 176,612 -0.18(-4.99%)
Aug 08, 2007 3.613 3.768 3.525 3.647 153,246 +0.04(+1.05%)
Aug 07, 2007 3.654 3.738 3.518 3.609 41,850 -0.03(-0.83%)
Aug 06, 2007 3.821 3.821 3.412 3.639 94,936 -0.18(-4.76%)
Aug 03, 2007 3.813 4.003 3.609 3.821 107,502 +0.06(+1.61%)
Aug 02, 2007 3.707 3.783 3.692 3.760 46,397 +0.01(+0.20%)
Aug 01, 2007 3.935 3.935 3.696 3.753 100,212 -0.14(-3.70%)
Jul 31, 2007 3.798 3.965 3.677 3.897 106,035 +0.08(+1.98%)
Jul 30, 2007 3.836 3.882 3.730 3.821 70,325 +0.00(+0.00%)
Jul 27, 2007 3.942 3.942 3.821 3.821 25,496 -0.07(-1.75%)
Jul 26, 2007 3.889 4.011 3.867 3.889 39,815 -0.05(-1.16%)
Jul 25, 2007 3.927 4.018 3.874 3.935 79,001 +0.02(+0.39%)
Jul 24, 2007 3.973 3.980 3.897 3.920 40,313 -0.02(-0.58%)
Jul 23, 2007 4.011 4.056 3.874 3.942 92,211 -0.03(-0.76%)
Jul 20, 2007 4.033 4.033 3.942 3.973 27,321 -0.09(-2.24%)
Jul 19, 2007 3.927 4.079 3.897 4.064 69,822 +0.14(+3.47%)
Jul 18, 2007 3.889 4.041 3.874 3.927 82,099 +0.04(+0.97%)
Jul 17, 2007 3.859 3.912 3.859 3.889 51,269 +0.00(+0.00%)
Jul 16, 2007 3.950 3.950 3.882 3.889 14,023 -0.08(-1.91%)
Jul 13, 2007 3.859 3.965 3.859 3.965 40,841 +0.08(+1.95%)
Jul 12, 2007 3.950 3.965 3.874 3.889 27,878 -0.02(-0.39%)
Jul 11, 2007 3.942 3.980 3.882 3.904 56,995 -0.02(-0.58%)
Jul 10, 2007 3.980 4.041 3.912 3.927 34,313 -0.02(-0.38%)
Jul 09, 2007 3.927 4.079 3.920 3.942 21,778 +0.00(+0.00%)
Jul 06, 2007 4.094 4.109 3.935 3.942 41,321 -0.11(-2.62%)
Jul 05, 2007 4.018 4.071 3.965 4.049 18,903 +0.02(+0.38%)
Jul 03, 2007 4.056 4.268 3.950 4.033 104,405 +0.02(+0.38%)
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.