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, 2013 4.690 4.700 4.700 4.700 64,100 +0.01(+0.21%)
Dec 30, 2013 4.870 4.940 4.640 4.690 123,284 -0.21(-4.29%)
Dec 27, 2013 5.060 5.060 4.890 4.900 95,209 -0.13(-2.58%)
Dec 26, 2013 5.090 5.120 4.990 5.030 168,525 -0.03(-0.59%)
Dec 24, 2013 5.020 5.090 5.001 5.060 41,941 +0.00(+0.00%)
Dec 23, 2013 5.110 5.150 5.040 5.060 148,937 -0.01(-0.20%)
Dec 20, 2013 4.830 5.150 4.813 5.070 232,622 +0.27(+5.63%)
Dec 19, 2013 4.810 4.840 4.790 4.800 53,058 -0.03(-0.62%)
Dec 18, 2013 4.750 4.860 4.740 4.830 57,850 +0.07(+1.47%)
Dec 17, 2013 4.780 4.860 4.680 4.760 122,913 +0.01(+0.21%)
Dec 16, 2013 4.700 4.799 4.650 4.750 93,059 +0.05(+1.06%)
Dec 13, 2013 4.650 4.750 4.650 4.700 60,385 +0.03(+0.64%)
Dec 12, 2013 4.630 4.700 4.570 4.670 94,769 +0.06(+1.30%)
Dec 11, 2013 4.590 4.640 4.550 4.610 107,796 +0.01(+0.22%)
Dec 10, 2013 4.610 4.630 4.580 4.600 109,666 -0.01(-0.22%)
Dec 09, 2013 4.700 4.700 4.480 4.610 202,102 -0.07(-1.50%)
Dec 06, 2013 4.740 4.819 4.580 4.680 0 +0.00(+0.00%)
Dec 05, 2013 4.580 4.930 4.510 4.680 0 +0.11(+2.41%)
Dec 04, 2013 4.410 4.650 4.380 4.570 0 +0.15(+3.39%)
Dec 03, 2013 4.400 4.500 4.340 4.420 0 +0.01(+0.23%)
Dec 02, 2013 4.540 4.600 4.390 4.410 85,765 -0.15(-3.29%)
Nov 29, 2013 4.530 4.650 4.530 4.560 0 +0.06(+1.33%)
Nov 27, 2013 4.490 4.550 4.400 4.500 0 +0.03(+0.56%)
Nov 26, 2013 4.400 4.640 4.370 4.475 0 +0.17(+3.83%)
Nov 25, 2013 4.360 4.390 4.300 4.310 124,272 -0.03(-0.69%)
Nov 22, 2013 4.340 4.400 4.290 4.340 0 +0.02(+0.46%)
Nov 21, 2013 4.200 4.350 4.180 4.320 99,767 +0.15(+3.60%)
Nov 20, 2013 4.170 4.280 4.120 4.170 0 +0.00(+0.00%)
Nov 19, 2013 4.240 4.290 4.160 4.170 94,106 -0.07(-1.65%)
Nov 18, 2013 4.260 4.330 4.190 4.240 0 +0.00(+0.00%)
Nov 15, 2013 4.210 4.260 4.170 4.240 0 +0.02(+0.47%)
Nov 14, 2013 4.210 4.230 4.150 4.220 119,864 -0.01(-0.24%)
Nov 13, 2013 4.250 4.270 4.150 4.230 0 -0.03(-0.70%)
Nov 12, 2013 4.310 4.320 4.190 4.260 0 -0.05(-1.16%)
Nov 11, 2013 4.280 4.373 4.040 4.310 0 +0.01(+0.23%)
Nov 08, 2013 4.140 4.320 4.140 4.300 0 +0.15(+3.61%)
Nov 07, 2013 4.140 4.190 4.060 4.150 225,401 +0.00(+0.00%)
Nov 06, 2013 4.370 4.370 4.070 4.150 304,854 -0.21(-4.82%)
Nov 05, 2013 4.400 4.450 4.100 4.360 0 -0.06(-1.36%)
Nov 04, 2013 4.650 4.750 4.400 4.420 591,009 +0.21(+5.04%)
Nov 01, 2013 4.375 4.541 4.147 4.208 0 -0.23(-5.13%)
Oct 31, 2013 4.246 4.503 4.246 4.435 0 +0.09(+2.09%)
Oct 30, 2013 4.405 4.443 4.268 4.344 388,411 -0.05(-1.04%)
Oct 29, 2013 4.412 4.473 4.352 4.390 0 +0.00(+0.00%)
Oct 28, 2013 4.337 4.420 4.291 4.390 0 +0.07(+1.58%)
Oct 25, 2013 4.647 4.647 4.268 4.321 0 -0.09(-2.06%)
Oct 24, 2013 4.465 4.473 4.382 4.412 143,607 -0.02(-0.51%)
Oct 23, 2013 4.337 4.473 4.321 4.435 0 +0.07(+1.56%)
Oct 22, 2013 4.397 4.511 4.288 4.367 216,687 -0.03(-0.69%)
Oct 21, 2013 4.284 4.496 4.215 4.397 760,776 +0.23(+5.45%)
Oct 18, 2013 4.056 4.291 4.049 4.170 558,839 +0.16(+3.97%)
Oct 17, 2013 4.049 4.116 3.943 4.011 281,019 -0.04(-0.94%)
Oct 16, 2013 3.859 4.117 3.859 4.049 537,563 +0.22(+5.74%)
Oct 15, 2013 3.829 3.836 3.798 3.829 118,116 -0.02(-0.59%)
Oct 14, 2013 3.806 3.922 3.806 3.851 62,471 +0.03(+0.79%)
Oct 11, 2013 3.768 3.889 3.768 3.821 0 +0.05(+1.20%)
Oct 10, 2013 3.798 3.912 3.730 3.776 80,244 +0.02(+0.40%)
Oct 09, 2013 3.791 3.806 3.730 3.760 91,473 -0.01(-0.20%)
Oct 08, 2013 3.844 3.874 3.760 3.768 173,234 -0.06(-1.58%)
Oct 07, 2013 3.844 3.882 3.771 3.829 0 -0.03(-0.79%)
Oct 04, 2013 3.882 4.001 3.851 3.859 0 -0.03(-0.78%)
Oct 03, 2013 3.920 3.938 3.851 3.889 0 -0.05(-1.16%)
Oct 02, 2013 3.950 4.049 3.927 3.935 124,758 -0.05(-1.33%)
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.