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

Harvard Bioscience (NQ: HBIO )

3.320 +0.020 (+0.61%)
Streaming Delayed Price Updated: 9:48 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 (%)
Sep 30, 2009 2.896 2.926 2.805 2.873 72,853 -0.02(-0.52%)
Sep 29, 2009 2.934 2.957 2.881 2.889 27,278 -0.06(-2.06%)
Sep 28, 2009 2.904 2.972 2.762 2.949 60,201 +0.06(+2.10%)
Sep 25, 2009 2.942 3.002 2.843 2.889 38,785 -0.11(-3.54%)
Sep 24, 2009 3.017 3.017 2.881 2.995 68,494 +0.02(+0.77%)
Sep 23, 2009 2.820 3.071 2.813 2.972 235,337 +0.16(+5.66%)
Sep 22, 2009 2.813 2.873 2.805 2.813 139,986 +0.02(+0.54%)
Sep 21, 2009 2.775 2.805 2.714 2.798 67,704 +0.01(+0.27%)
Sep 18, 2009 2.798 2.873 2.760 2.790 140,278 -0.02(-0.54%)
Sep 17, 2009 2.843 2.911 2.805 2.805 107,826 +0.02(+0.54%)
Sep 16, 2009 2.805 2.851 2.767 2.790 76,383 +0.00(+0.00%)
Sep 15, 2009 2.835 2.858 2.722 2.790 65,575 -0.05(-1.87%)
Sep 14, 2009 2.631 2.881 2.631 2.843 187,848 +0.21(+8.07%)
Sep 11, 2009 2.669 2.729 2.623 2.631 416,920 -0.09(-3.34%)
Sep 10, 2009 2.654 2.790 2.616 2.722 40,011 +0.00(+0.00%)
Sep 09, 2009 2.699 2.737 2.646 2.722 47,675 +0.02(+0.56%)
Sep 08, 2009 2.669 2.752 2.600 2.707 98,156 +0.05(+2.00%)
Sep 04, 2009 2.631 2.691 2.616 2.654 116,103 +0.04(+1.45%)
Sep 03, 2009 2.585 2.646 2.517 2.616 282,326 +0.05(+1.77%)
Sep 02, 2009 2.547 2.608 2.494 2.570 83,771 +0.03(+1.19%)
Sep 01, 2009 2.578 2.646 2.540 2.540 159,461 -0.02(-0.89%)
Aug 31, 2009 2.593 2.608 2.563 2.563 86,844 -0.08(-3.15%)
Aug 28, 2009 2.676 2.707 2.600 2.646 49,972 -0.02(-0.85%)
Aug 27, 2009 2.661 2.684 2.578 2.669 55,475 +0.02(+0.86%)
Aug 26, 2009 2.654 2.710 2.593 2.646 346,947 -0.02(-0.57%)
Aug 25, 2009 2.737 2.805 2.661 2.661 64,474 -0.07(-2.50%)
Aug 24, 2009 2.813 2.881 2.722 2.729 83,395 -0.08(-2.70%)
Aug 21, 2009 2.843 2.881 2.767 2.805 136,309 +0.00(+0.00%)
Aug 20, 2009 2.820 2.828 2.790 2.805 81,504 -0.01(-0.27%)
Aug 19, 2009 2.790 2.873 2.775 2.813 51,255 +0.00(+0.00%)
Aug 18, 2009 2.866 2.881 2.782 2.813 124,439 -0.04(-1.33%)
Aug 17, 2009 2.926 2.934 2.782 2.851 43,581 -0.11(-3.59%)
Aug 14, 2009 2.957 2.995 2.760 2.957 275,394 -0.01(-0.26%)
Aug 13, 2009 2.775 3.017 2.760 2.964 106,861 +0.20(+7.42%)
Aug 12, 2009 2.661 2.828 2.646 2.760 145,148 +0.11(+4.00%)
Aug 11, 2009 2.949 2.994 2.646 2.654 109,346 -0.30(-10.26%)
Aug 10, 2009 3.033 3.063 2.911 2.957 43,992 -0.10(-3.23%)
Aug 07, 2009 3.139 3.139 2.881 3.055 70,071 +0.07(+2.28%)
Aug 06, 2009 3.025 3.078 2.957 2.987 129,363 -0.06(-1.99%)
Aug 05, 2009 3.048 3.169 3.025 3.048 79,750 -0.07(-2.19%)
Aug 04, 2009 3.146 3.192 2.934 3.116 115,130 -0.05(-1.44%)
Aug 03, 2009 3.146 3.222 3.107 3.161 85,637 +0.01(+0.24%)
Jul 31, 2009 3.161 3.192 3.063 3.154 77,193 -0.02(-0.72%)
Jul 30, 2009 3.139 3.234 3.101 3.177 74,206 +0.06(+1.95%)
Jul 29, 2009 3.071 3.146 3.071 3.116 42,140 -0.01(-0.24%)
Jul 28, 2009 3.101 3.230 2.941 3.124 77,735 +0.02(+0.73%)
Jul 27, 2009 3.002 3.192 2.957 3.101 165,111 +0.00(+0.00%)
Jul 24, 2009 3.161 3.161 3.093 3.101 192,224 -0.05(-1.68%)
Jul 23, 2009 3.131 3.154 3.093 3.154 200,655 +0.01(+0.24%)
Jul 22, 2009 3.177 3.207 3.131 3.146 212,629 -0.02(-0.48%)
Jul 21, 2009 3.199 3.215 3.143 3.161 63,331 -0.02(-0.71%)
Jul 20, 2009 3.161 3.268 3.161 3.184 164,710 +0.02(+0.72%)
Jul 17, 2009 3.161 3.207 3.063 3.161 164,021 +0.01(+0.24%)
Jul 16, 2009 3.093 3.169 3.010 3.154 155,073 +0.08(+2.46%)
Jul 15, 2009 3.033 3.086 2.881 3.078 212,149 +0.07(+2.27%)
Jul 14, 2009 2.889 3.120 2.885 3.010 151,853 +0.08(+2.85%)
Jul 13, 2009 2.904 2.942 2.798 2.926 74,237 +0.09(+3.21%)
Jul 10, 2009 2.889 2.896 2.813 2.835 26,650 -0.05(-1.84%)
Jul 09, 2009 2.904 2.980 2.767 2.889 87,360 -0.02(-0.52%)
Jul 08, 2009 2.889 3.025 2.760 2.904 81,859 +0.07(+2.41%)
Jul 07, 2009 2.911 2.995 2.828 2.835 100,288 -0.03(-1.06%)
Jul 06, 2009 2.760 2.980 2.737 2.866 155,234 +0.11(+4.13%)
Jul 02, 2009 2.926 2.926 2.676 2.752 163,176 -0.17(-5.96%)
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.