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 29, 2017 3.750 3.750 3.650 3.750 56,015 +0.10(+2.74%)
Sep 28, 2017 3.700 3.700 3.650 3.650 59,894 -0.10(-2.67%)
Sep 27, 2017 3.700 3.750 3.550 3.750 29,653 +0.05(+1.35%)
Sep 26, 2017 3.500 3.900 3.255 3.700 63,795 +0.15(+4.23%)
Sep 25, 2017 3.600 3.880 3.500 3.550 69,704 -0.10(-2.74%)
Sep 22, 2017 3.450 3.700 3.300 3.650 77,436 +0.20(+5.80%)
Sep 21, 2017 3.250 3.450 3.250 3.450 51,631 +0.15(+4.55%)
Sep 20, 2017 3.250 3.300 3.200 3.300 55,001 +0.10(+3.12%)
Sep 19, 2017 3.200 3.250 3.200 3.200 12,535 -0.05(-1.54%)
Sep 18, 2017 3.250 3.300 3.250 3.250 130,844 +0.00(+0.00%)
Sep 15, 2017 3.150 3.250 3.150 3.250 51,693 +0.05(+1.56%)
Sep 14, 2017 3.150 3.250 3.150 3.200 9,982 +0.00(+0.00%)
Sep 13, 2017 3.200 3.250 3.150 3.200 9,836 +0.00(+0.00%)
Sep 12, 2017 3.250 3.300 3.150 3.200 97,279 -0.05(-1.54%)
Sep 11, 2017 3.200 3.250 3.200 3.250 16,726 +0.05(+1.56%)
Sep 08, 2017 3.250 3.250 3.150 3.200 19,052 -0.05(-1.54%)
Sep 07, 2017 3.050 3.250 3.050 3.250 41,955 +0.15(+4.84%)
Sep 06, 2017 3.100 3.200 3.050 3.100 39,549 -0.05(-1.59%)
Sep 05, 2017 3.100 3.200 3.000 3.150 59,815 +0.00(+0.00%)
Sep 01, 2017 3.050 3.200 3.050 3.150 28,079 +0.05(+1.61%)
Aug 31, 2017 3.095 3.150 3.005 3.100 37,304 +0.10(+3.33%)
Aug 30, 2017 3.000 3.100 2.950 3.000 80,398 +0.05(+1.69%)
Aug 29, 2017 2.900 3.000 2.900 2.950 60,614 +0.00(+0.00%)
Aug 28, 2017 2.950 3.100 2.900 2.950 164,495 +0.00(+0.00%)
Aug 25, 2017 2.825 3.000 2.825 2.950 125,390 +0.12(+4.42%)
Aug 24, 2017 2.700 2.850 2.650 2.825 73,899 +0.12(+4.63%)
Aug 23, 2017 2.800 2.950 2.650 2.700 51,604 -0.07(-2.70%)
Aug 22, 2017 2.900 2.900 2.750 2.775 35,589 -0.02(-0.89%)
Aug 21, 2017 2.950 2.950 2.800 2.800 22,644 -0.20(-6.67%)
Aug 18, 2017 2.950 3.000 2.900 3.000 16,222 +0.00(+0.00%)
Aug 17, 2017 2.950 3.000 2.900 3.000 25,852 +0.05(+1.69%)
Aug 16, 2017 2.950 3.000 2.800 2.950 40,383 +0.05(+1.72%)
Aug 15, 2017 2.950 3.000 2.850 2.900 35,549 -0.10(-3.33%)
Aug 14, 2017 3.100 3.100 2.850 3.000 54,660 -0.05(-1.64%)
Aug 11, 2017 3.150 3.150 3.050 3.050 45,724 -0.10(-3.17%)
Aug 10, 2017 3.000 3.150 3.000 3.150 74,056 +0.10(+3.28%)
Aug 09, 2017 3.100 3.100 3.000 3.050 122,235 -0.05(-1.61%)
Aug 08, 2017 3.100 3.100 3.005 3.100 70,849 +0.00(+0.00%)
Aug 07, 2017 3.050 3.100 3.000 3.100 121,612 +0.05(+1.64%)
Aug 04, 2017 3.050 3.050 2.850 3.050 50,538 +0.00(+0.00%)
Aug 03, 2017 2.950 3.050 2.900 3.050 78,755 +0.10(+3.39%)
Aug 02, 2017 2.900 3.050 2.800 2.950 68,487 +0.00(+0.00%)
Aug 01, 2017 2.800 3.000 2.800 2.950 77,018 +0.15(+5.36%)
Jul 31, 2017 2.750 2.850 2.750 2.800 49,438 +0.05(+1.82%)
Jul 28, 2017 2.650 2.800 2.550 2.750 104,921 +0.00(+0.00%)
Jul 27, 2017 2.700 2.750 2.550 2.750 90,321 +0.10(+3.77%)
Jul 26, 2017 2.550 2.700 2.450 2.650 68,812 +0.10(+3.92%)
Jul 25, 2017 2.500 2.550 2.400 2.550 55,647 +0.05(+2.00%)
Jul 24, 2017 2.500 2.550 2.500 2.500 12,458 -0.05(-1.96%)
Jul 21, 2017 2.450 2.550 2.450 2.550 63,414 +0.05(+2.00%)
Jul 20, 2017 2.500 2.500 2.400 2.500 33,743 +0.05(+2.04%)
Jul 19, 2017 2.450 2.500 2.400 2.450 18,740 +0.00(+0.00%)
Jul 18, 2017 2.350 2.450 2.350 2.450 113,095 +0.10(+4.26%)
Jul 17, 2017 2.410 2.500 2.350 2.350 44,787 -0.10(-4.08%)
Jul 14, 2017 2.450 2.495 2.350 2.450 58,710 +0.00(+0.00%)
Jul 13, 2017 2.500 2.500 2.450 2.450 44,425 -0.05(-2.00%)
Jul 12, 2017 2.550 2.550 2.450 2.500 15,808 +0.00(+0.00%)
Jul 11, 2017 2.450 2.550 2.450 2.500 69,404 +0.00(+0.00%)
Jul 10, 2017 2.475 2.500 2.450 2.500 21,406 +0.00(+0.00%)
Jul 07, 2017 2.525 2.525 2.450 2.500 75,301 +0.00(+0.00%)
Jul 06, 2017 2.500 2.550 2.460 2.500 147,874 +0.00(+0.00%)
Jul 05, 2017 2.650 2.650 2.500 2.500 27,374 -0.10(-3.85%)
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.