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 (%)
May 31, 2018 4.200 4.600 4.200 4.400 132,921 +0.20(+4.76%)
May 30, 2018 4.300 4.350 4.200 4.200 122,808 -0.10(-2.33%)
May 29, 2018 4.400 4.400 4.200 4.300 73,476 -0.03(-0.58%)
May 25, 2018 4.325 4.325 4.325 0 -0.12(-2.81%)
May 24, 2018 4.250 4.500 4.200 4.450 126,172 +0.15(+3.49%)
May 23, 2018 4.400 4.475 4.200 4.300 103,589 -0.15(-3.37%)
May 22, 2018 4.600 4.600 4.400 4.450 99,566 -0.15(-3.26%)
May 21, 2018 4.800 4.800 4.550 4.600 98,278 -0.20(-4.17%)
May 18, 2018 4.600 4.800 4.550 4.800 102,696 +0.20(+4.35%)
May 17, 2018 4.600 4.700 4.550 4.600 89,428 +0.00(+0.00%)
May 16, 2018 4.850 4.900 4.550 4.600 117,083 -0.20(-4.17%)
May 15, 2018 4.850 4.950 4.800 4.800 66,170 -0.10(-2.04%)
May 14, 2018 4.850 5.000 4.800 4.900 70,303 +0.00(+0.00%)
May 11, 2018 4.900 5.000 4.800 4.900 86,072 -0.05(-1.01%)
May 10, 2018 4.750 5.000 4.750 4.950 83,184 +0.20(+4.21%)
May 09, 2018 4.850 4.900 4.750 4.750 121,668 -0.10(-2.06%)
May 08, 2018 4.800 4.995 4.800 4.850 126,887 +0.00(+0.00%)
May 07, 2018 4.650 4.950 4.641 4.850 212,374 -0.15(-3.00%)
May 04, 2018 5.550 5.550 4.605 5.000 217,729 -0.50(-9.09%)
May 03, 2018 5.650 5.750 5.500 5.500 98,835 -0.20(-3.51%)
May 02, 2018 5.650 5.750 5.600 5.700 137,831 +0.03(+0.44%)
May 01, 2018 5.750 5.750 5.525 5.675 168,024 -0.08(-1.30%)
Apr 30, 2018 5.900 5.950 5.700 5.750 106,370 -0.15(-2.54%)
Apr 27, 2018 5.800 6.050 5.700 5.900 128,702 +0.05(+0.85%)
Apr 26, 2018 5.850 5.875 5.725 5.850 77,622 +0.05(+0.86%)
Apr 25, 2018 5.800 5.950 5.700 5.800 176,322 +0.00(+0.00%)
Apr 24, 2018 5.900 6.000 5.700 5.800 114,957 -0.15(-2.52%)
Apr 23, 2018 5.950 6.150 5.800 5.950 315,576 +0.20(+3.48%)
Apr 20, 2018 5.700 5.800 5.650 5.750 94,092 +0.05(+0.88%)
Apr 19, 2018 5.900 5.900 5.555 5.700 121,871 -0.15(-2.56%)
Apr 18, 2018 5.900 5.900 5.550 5.850 160,079 -0.05(-0.85%)
Apr 17, 2018 5.950 6.050 5.800 5.900 131,015 +0.05(+0.85%)
Apr 16, 2018 5.600 6.000 5.450 5.850 244,114 +0.25(+4.46%)
Apr 13, 2018 5.550 5.700 5.450 5.600 101,371 +0.05(+0.90%)
Apr 12, 2018 5.700 5.975 5.450 5.550 195,373 -0.10(-1.77%)
Apr 11, 2018 5.300 5.650 5.300 5.650 276,266 +0.40(+7.62%)
Apr 10, 2018 5.100 5.250 5.000 5.250 230,162 +0.20(+3.96%)
Apr 09, 2018 5.000 5.100 4.950 5.050 99,743 +0.05(+1.00%)
Apr 06, 2018 4.900 5.050 4.850 5.000 125,052 +0.10(+2.04%)
Apr 05, 2018 4.950 5.000 4.800 4.900 96,247 -0.10(-2.00%)
Apr 04, 2018 5.100 5.250 4.950 5.000 191,072 -0.15(-2.91%)
Apr 03, 2018 5.000 5.400 4.850 5.150 266,104 +0.15(+3.00%)
Apr 02, 2018 5.000 5.050 4.850 5.000 122,142 +0.00(+0.00%)
Mar 29, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 28, 2018 5.150 5.150 4.900 5.000 138,096 -0.15(-2.91%)
Mar 27, 2018 4.950 5.150 4.950 5.150 188,529 +0.15(+3.00%)
Mar 26, 2018 5.050 5.070 4.950 5.000 103,551 +0.05(+1.01%)
Mar 23, 2018 4.850 5.200 4.800 4.950 161,469 +0.05(+1.02%)
Mar 22, 2018 4.800 4.900 4.800 4.900 84,701 +0.10(+2.08%)
Mar 21, 2018 4.400 4.850 4.400 4.800 243,596 +0.45(+10.34%)
Mar 20, 2018 4.355 4.450 4.350 4.350 148,232 +0.00(+0.00%)
Mar 19, 2018 4.350 4.450 4.300 4.350 70,616 -0.05(-1.14%)
Mar 16, 2018 4.400 4.455 4.200 4.400 145,978 +0.00(+0.00%)
Mar 15, 2018 4.695 4.695 4.400 4.400 123,918 -0.15(-3.30%)
Mar 14, 2018 4.700 4.700 4.550 4.550 98,806 -0.20(-4.21%)
Mar 13, 2018 4.850 4.900 4.550 4.750 117,331 -0.05(-1.04%)
Mar 12, 2018 4.600 4.850 4.550 4.800 144,131 +0.20(+4.35%)
Mar 09, 2018 4.550 4.650 4.500 4.600 185,697 +0.10(+2.22%)
Mar 08, 2018 4.550 4.700 4.450 4.500 158,807 -0.05(-1.10%)
Mar 07, 2018 4.750 4.750 4.500 4.550 263,605 -0.17(-3.70%)
Mar 06, 2018 4.750 4.800 4.700 4.725 105,979 -0.03(-0.53%)
Mar 05, 2018 4.750 4.825 4.700 4.750 57,554 +0.00(+0.00%)
Mar 02, 2018 4.800 5.200 4.349 4.750 153,283 -0.05(-1.04%)
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.