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

Harvard Bioscience (NQ: HBIO )

3.370 -0.070 (-2.03%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Dec 31, 2007 3.283 3.480 3.283 3.472 148,880 +0.16(+4.81%)
Dec 28, 2007 3.192 3.374 3.192 3.313 67,652 +0.08(+2.58%)
Dec 27, 2007 3.359 3.366 3.230 3.230 47,416 -0.11(-3.18%)
Dec 26, 2007 3.336 3.374 3.306 3.336 103,318 +0.02(+0.46%)
Dec 24, 2007 3.343 3.404 3.313 3.321 17,055 -0.06(-1.79%)
Dec 21, 2007 3.381 3.381 3.313 3.381 65,822 +0.00(+0.00%)
Dec 20, 2007 3.298 3.412 3.298 3.381 82,110 +0.03(+0.91%)
Dec 19, 2007 3.343 3.366 3.298 3.351 35,168 +0.03(+0.91%)
Dec 18, 2007 3.397 3.397 3.298 3.321 76,596 -0.09(-2.67%)
Dec 17, 2007 3.427 3.442 3.237 3.412 222,798 -0.02(-0.44%)
Dec 14, 2007 3.199 3.700 3.146 3.427 567,230 +0.20(+6.10%)
Dec 13, 2007 3.222 3.252 3.154 3.230 59,728 +0.02(+0.47%)
Dec 12, 2007 3.146 3.306 3.124 3.215 86,600 +0.05(+1.44%)
Dec 11, 2007 3.215 3.412 3.040 3.169 142,859 -0.02(-0.71%)
Dec 10, 2007 3.108 3.215 3.086 3.192 77,956 +0.05(+1.69%)
Dec 07, 2007 3.040 3.252 3.033 3.139 162,816 +0.11(+3.50%)
Dec 06, 2007 3.002 3.055 2.949 3.033 217,968 +0.01(+0.25%)
Dec 05, 2007 2.858 3.146 2.858 3.025 143,322 +0.13(+4.45%)
Dec 04, 2007 2.957 3.101 2.881 2.896 81,024 -0.10(-3.29%)
Dec 03, 2007 3.192 3.192 2.964 2.995 181,189 -0.22(-6.84%)
Nov 30, 2007 3.025 3.215 2.964 3.215 154,072 +0.20(+6.80%)
Nov 29, 2007 2.995 3.033 2.919 3.010 49,399 -0.02(-0.50%)
Nov 28, 2007 2.873 3.025 2.835 3.025 49,355 +0.14(+4.72%)
Nov 27, 2007 2.851 2.911 2.851 2.889 38,736 -0.01(-0.26%)
Nov 26, 2007 2.911 2.949 2.843 2.896 63,621 +0.01(+0.26%)
Nov 23, 2007 2.881 2.980 2.872 2.889 28,977 +0.01(+0.26%)
Nov 21, 2007 2.805 2.957 2.805 2.881 65,177 +0.03(+1.06%)
Nov 20, 2007 2.858 3.055 2.832 2.851 154,127 +0.01(+0.27%)
Nov 19, 2007 2.896 2.995 2.775 2.843 60,273 -0.08(-2.85%)
Nov 16, 2007 2.987 3.017 2.919 2.926 207,788 -0.07(-2.28%)
Nov 15, 2007 2.752 2.995 2.744 2.995 174,795 +0.24(+8.82%)
Nov 14, 2007 3.078 3.086 2.752 2.752 175,312 -0.36(-11.68%)
Nov 13, 2007 3.237 3.260 2.942 3.116 286,939 -0.14(-4.42%)
Nov 12, 2007 3.275 3.616 3.245 3.260 94,977 -0.08(-2.49%)
Nov 09, 2007 3.298 3.578 3.245 3.343 90,023 -0.06(-1.78%)
Nov 08, 2007 3.472 3.472 3.343 3.404 55,088 -0.04(-1.10%)
Nov 07, 2007 3.533 3.533 3.343 3.442 96,008 -0.14(-4.02%)
Nov 06, 2007 3.556 3.654 3.533 3.586 27,080 -0.02(-0.63%)
Nov 05, 2007 3.624 3.723 3.503 3.609 43,405 -0.05(-1.45%)
Nov 02, 2007 3.715 3.715 3.480 3.662 76,000 -0.05(-1.23%)
Nov 01, 2007 3.639 3.707 3.601 3.707 73,864 +0.07(+1.87%)
Oct 31, 2007 3.715 3.715 3.616 3.639 23,501 -0.04(-1.03%)
Oct 30, 2007 3.723 3.730 3.654 3.677 24,067 +0.00(+0.00%)
Oct 29, 2007 3.783 3.783 3.632 3.677 30,131 -0.08(-2.22%)
Oct 26, 2007 3.783 3.783 3.639 3.760 44,286 -0.03(-0.80%)
Oct 25, 2007 3.760 3.791 3.662 3.791 37,344 +0.03(+0.81%)
Oct 24, 2007 3.730 3.760 3.662 3.760 55,489 +0.00(+0.00%)
Oct 23, 2007 3.723 3.760 3.677 3.760 32,951 +0.02(+0.40%)
Oct 22, 2007 3.715 3.760 3.632 3.745 21,235 +0.00(+0.00%)
Oct 19, 2007 3.715 3.753 3.639 3.745 37,339 +0.01(+0.20%)
Oct 18, 2007 3.647 3.768 3.647 3.738 40,730 +0.05(+1.23%)
Oct 17, 2007 3.753 3.768 3.639 3.692 59,290 -0.03(-0.81%)
Oct 16, 2007 3.768 3.768 3.677 3.723 87,068 -0.05(-1.41%)
Oct 15, 2007 3.723 3.867 3.715 3.776 106,126 +0.05(+1.43%)
Oct 12, 2007 3.533 3.738 3.533 3.723 113,039 +0.25(+7.21%)
Oct 11, 2007 3.594 3.669 3.412 3.472 68,863 -0.14(-3.78%)
Oct 10, 2007 3.450 3.669 3.442 3.609 51,055 +0.10(+2.81%)
Oct 09, 2007 3.450 3.601 3.374 3.510 62,045 +0.04(+1.09%)
Oct 08, 2007 3.412 3.480 3.366 3.472 26,339 +0.07(+2.00%)
Oct 05, 2007 3.374 3.503 3.306 3.404 75,138 +0.07(+2.05%)
Oct 04, 2007 3.404 3.472 3.328 3.336 53,155 -0.02(-0.45%)
Oct 03, 2007 3.397 3.465 3.328 3.351 40,993 -0.05(-1.34%)
Oct 02, 2007 3.313 3.404 3.298 3.397 124,479 +0.00(+0.00%)
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.