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

Harvard Bioscience (NQ: HBIO )

3.235 -0.065 (-1.97%)
Streaming Delayed Price Updated: 11:26 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 29, 2023 4.240 4.340 4.140 4.300 137,647 +0.07(+1.65%)
Sep 28, 2023 4.220 4.270 4.120 4.230 65,385 +0.02(+0.48%)
Sep 27, 2023 4.110 4.240 4.031 4.210 98,490 +0.10(+2.43%)
Sep 26, 2023 4.080 4.140 4.030 4.110 104,713 +0.02(+0.49%)
Sep 25, 2023 4.050 4.105 4.050 4.090 73,785 +0.00(+0.00%)
Sep 22, 2023 4.130 4.190 4.040 4.090 182,861 -0.03(-0.73%)
Sep 21, 2023 4.090 4.200 4.040 4.120 132,330 +0.02(+0.49%)
Sep 20, 2023 4.240 4.240 4.080 4.100 80,146 -0.14(-3.30%)
Sep 19, 2023 4.340 4.360 4.230 4.240 155,813 -0.10(-2.30%)
Sep 18, 2023 4.550 4.550 4.295 4.340 123,645 -0.21(-4.62%)
Sep 15, 2023 4.340 4.620 4.285 4.550 399,606 +0.22(+5.08%)
Sep 14, 2023 4.200 4.360 4.188 4.330 64,979 +0.15(+3.59%)
Sep 13, 2023 4.200 4.270 4.140 4.180 81,504 -0.03(-0.71%)
Sep 12, 2023 4.170 4.270 4.110 4.210 63,609 +0.05(+1.20%)
Sep 11, 2023 4.170 4.170 4.032 4.160 98,354 -0.02(-0.48%)
Sep 08, 2023 4.430 4.430 4.160 4.180 90,990 -0.22(-5.00%)
Sep 07, 2023 4.290 4.455 4.200 4.400 185,100 +0.12(+2.80%)
Sep 06, 2023 4.150 4.370 4.150 4.280 83,083 +0.01(+0.23%)
Sep 05, 2023 4.400 4.575 4.250 4.270 82,881 -0.14(-3.17%)
Sep 01, 2023 4.420 4.470 4.390 4.410 82,511 +0.00(+0.00%)
Aug 31, 2023 4.450 4.500 4.390 4.410 65,046 -0.04(-0.90%)
Aug 30, 2023 4.410 4.580 4.410 4.450 83,162 +0.02(+0.45%)
Aug 29, 2023 4.280 4.440 4.280 4.430 54,778 +0.14(+3.26%)
Aug 28, 2023 4.320 4.325 4.220 4.290 71,866 -0.02(-0.46%)
Aug 25, 2023 4.210 4.320 4.160 4.310 83,086 +0.10(+2.38%)
Aug 24, 2023 4.180 4.228 4.151 4.210 83,262 -0.01(-0.24%)
Aug 23, 2023 4.220 4.290 4.215 4.220 69,335 +0.01(+0.24%)
Aug 22, 2023 4.310 4.310 4.120 4.210 108,058 +0.05(+1.20%)
Aug 21, 2023 4.240 4.350 4.130 4.160 145,188 -0.09(-2.12%)
Aug 18, 2023 4.330 4.330 4.130 4.250 150,995 -0.08(-1.85%)
Aug 17, 2023 4.400 4.405 4.310 4.330 133,477 -0.07(-1.59%)
Aug 16, 2023 4.240 4.440 4.240 4.400 240,634 +0.16(+3.77%)
Aug 15, 2023 4.040 4.260 4.040 4.240 257,306 +0.24(+6.00%)
Aug 14, 2023 4.250 4.250 3.970 4.000 245,862 -0.30(-6.98%)
Aug 11, 2023 4.210 4.325 4.142 4.300 135,781 +0.07(+1.65%)
Aug 10, 2023 4.290 4.350 4.175 4.230 140,147 -0.12(-2.76%)
Aug 09, 2023 4.420 4.420 4.150 4.350 199,032 -0.08(-1.81%)
Aug 08, 2023 4.110 4.660 4.070 4.430 230,470 -0.09(-1.99%)
Aug 07, 2023 4.830 4.878 4.350 4.520 413,422 -0.31(-6.42%)
Aug 04, 2023 4.830 4.950 4.740 4.830 131,506 +0.00(+0.00%)
Aug 03, 2023 4.570 4.850 4.545 4.830 125,609 +0.26(+5.69%)
Aug 02, 2023 4.560 4.580 4.475 4.570 172,577 +0.05(+1.11%)
Aug 01, 2023 4.640 4.769 4.510 4.520 168,233 -0.13(-2.80%)
Jul 31, 2023 4.770 4.800 4.620 4.650 140,256 -0.12(-2.62%)
Jul 28, 2023 4.740 4.835 4.730 4.775 120,304 +0.04(+0.74%)
Jul 27, 2023 4.840 4.960 4.670 4.740 222,842 -0.08(-1.66%)
Jul 26, 2023 4.840 4.900 4.790 4.820 169,738 -0.02(-0.41%)
Jul 25, 2023 4.970 5.000 4.810 4.840 94,508 -0.15(-3.01%)
Jul 24, 2023 5.130 5.200 4.940 4.990 130,884 -0.15(-2.92%)
Jul 21, 2023 5.130 5.250 5.120 5.140 178,822 +0.04(+0.78%)
Jul 20, 2023 5.110 5.200 5.020 5.100 140,966 -0.02(-0.39%)
Jul 19, 2023 5.190 5.260 5.027 5.120 207,664 -0.08(-1.54%)
Jul 18, 2023 5.330 5.375 5.190 5.200 179,246 -0.15(-2.80%)
Jul 17, 2023 5.440 5.440 5.255 5.350 177,626 -0.11(-2.01%)
Jul 14, 2023 5.710 5.710 5.420 5.460 125,860 -0.23(-4.04%)
Jul 13, 2023 5.710 5.850 5.620 5.690 154,428 +0.01(+0.18%)
Jul 12, 2023 5.710 5.780 5.500 5.680 184,621 +0.02(+0.35%)
Jul 11, 2023 5.830 5.880 5.590 5.660 138,106 -0.16(-2.75%)
Jul 10, 2023 5.610 5.840 5.610 5.820 176,930 +0.13(+2.28%)
Jul 07, 2023 5.550 5.730 5.510 5.690 169,893 +0.16(+2.89%)
Jul 06, 2023 5.570 5.620 5.410 5.530 183,999 -0.08(-1.43%)
Jul 05, 2023 5.540 5.670 5.410 5.610 143,633 +0.08(+1.45%)
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.