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, 2018 3.020 3.205 3.020 3.180 97,100 +0.15(+4.95%)
Dec 28, 2018 3.070 3.070 2.980 3.030 131,200 -0.03(-0.98%)
Dec 27, 2018 3.070 3.100 2.990 3.060 120,333 -0.05(-1.61%)
Dec 26, 2018 3.090 3.410 3.000 3.110 107,707 +0.06(+1.97%)
Dec 24, 2018 3.010 3.210 3.010 3.050 39,600 +0.02(+0.66%)
Dec 21, 2018 3.130 3.180 2.960 3.030 215,000 -0.16(-5.02%)
Dec 20, 2018 3.120 3.300 3.080 3.190 125,569 +0.08(+2.57%)
Dec 19, 2018 3.280 3.315 3.050 3.110 146,815 -0.16(-4.89%)
Dec 18, 2018 3.410 3.445 3.250 3.270 90,919 -0.14(-4.11%)
Dec 17, 2018 3.200 3.540 3.200 3.410 118,835 +0.13(+3.96%)
Dec 14, 2018 3.390 3.510 3.240 3.280 74,300 -0.12(-3.53%)
Dec 13, 2018 3.470 3.520 3.310 3.400 60,081 -0.06(-1.73%)
Dec 12, 2018 3.480 3.580 3.410 3.460 48,673 +0.03(+0.87%)
Dec 11, 2018 3.520 3.590 3.400 3.430 35,874 -0.04(-1.15%)
Dec 10, 2018 3.500 3.562 3.380 3.470 31,499 -0.07(-1.98%)
Dec 07, 2018 3.730 3.750 3.510 3.540 66,300 -0.18(-4.84%)
Dec 06, 2018 3.590 3.900 3.590 3.720 51,218 +0.10(+2.76%)
Dec 04, 2018 3.920 3.940 3.590 3.620 73,300 -0.31(-7.89%)
Dec 03, 2018 3.900 3.980 3.840 3.930 46,236 -0.02(-0.51%)
Nov 30, 2018 3.930 3.990 3.860 3.950 65,300 +0.02(+0.51%)
Nov 29, 2018 3.970 4.100 3.850 3.930 35,338 -0.07(-1.75%)
Nov 28, 2018 3.800 4.060 3.750 4.000 79,424 +0.13(+3.36%)
Nov 27, 2018 3.760 3.920 3.680 3.870 87,558 +0.08(+2.11%)
Nov 26, 2018 3.730 3.860 3.640 3.790 47,515 +0.07(+1.88%)
Nov 23, 2018 3.590 3.720 3.540 3.720 35,700 +0.09(+2.48%)
Nov 21, 2018 3.630 3.630 3.630 0 +0.06(+1.68%)
Nov 20, 2018 3.550 3.710 3.420 3.570 64,899 +0.01(+0.28%)
Nov 19, 2018 3.730 3.750 3.530 3.560 108,031 -0.17(-4.56%)
Nov 16, 2018 3.700 3.770 3.580 3.730 80,800 +0.00(+0.00%)
Nov 15, 2018 3.640 3.840 3.640 3.730 38,418 +0.08(+2.19%)
Nov 14, 2018 3.890 3.950 3.570 3.650 99,559 -0.19(-4.95%)
Nov 13, 2018 4.030 4.030 3.820 3.840 94,849 -0.16(-4.00%)
Nov 12, 2018 4.060 4.060 3.950 4.000 52,739 -0.05(-1.23%)
Nov 09, 2018 4.080 4.110 4.050 4.050 52,200 -0.04(-0.98%)
Nov 08, 2018 4.170 4.240 3.970 4.090 118,198 -0.07(-1.68%)
Nov 07, 2018 4.110 4.210 4.090 4.160 56,125 +0.07(+1.71%)
Nov 06, 2018 4.100 4.210 4.070 4.090 47,290 -0.01(-0.24%)
Nov 05, 2018 4.110 4.150 4.000 4.100 92,030 +0.04(+0.99%)
Nov 02, 2018 4.030 4.180 4.000 4.060 127,400 +0.05(+1.25%)
Nov 01, 2018 3.980 4.140 3.930 4.010 129,893 +0.05(+1.26%)
Oct 31, 2018 3.990 4.000 3.860 3.960 168,766 +0.02(+0.51%)
Oct 30, 2018 3.970 4.000 3.830 3.940 188,979 -0.05(-1.25%)
Oct 29, 2018 4.010 4.060 3.900 3.990 181,591 -0.02(-0.50%)
Oct 26, 2018 4.740 4.740 3.900 4.010 562,700 -0.51(-11.28%)
Oct 25, 2018 4.320 4.550 4.300 4.520 113,274 +0.15(+3.43%)
Oct 24, 2018 4.370 4.450 4.220 4.370 173,395 +0.01(+0.23%)
Oct 23, 2018 4.380 4.530 4.230 4.360 41,562 -0.08(-1.80%)
Oct 22, 2018 4.280 4.510 4.220 4.440 73,677 +0.15(+3.50%)
Oct 19, 2018 4.390 4.460 4.250 4.290 72,100 -0.11(-2.50%)
Oct 18, 2018 4.630 4.630 4.390 4.400 67,544 -0.24(-5.17%)
Oct 17, 2018 4.700 4.750 4.550 4.640 78,063 -0.07(-1.49%)
Oct 16, 2018 4.600 4.825 4.540 4.710 45,165 +0.13(+2.84%)
Oct 15, 2018 4.600 4.600 4.410 4.580 71,554 -0.03(-0.65%)
Oct 12, 2018 4.560 4.740 4.500 4.610 129,200 +0.09(+1.99%)
Oct 11, 2018 4.500 4.760 4.440 4.520 109,182 +0.00(+0.00%)
Oct 10, 2018 4.510 4.650 4.380 4.520 171,535 -0.08(-1.74%)
Oct 09, 2018 4.590 4.690 4.520 4.600 73,382 +0.00(+0.00%)
Oct 08, 2018 4.680 4.720 4.310 4.600 164,649 -0.09(-1.92%)
Oct 05, 2018 4.980 5.000 4.470 4.690 198,800 -0.30(-6.01%)
Oct 04, 2018 4.990 5.010 4.870 4.990 110,945 -0.01(-0.20%)
Oct 03, 2018 4.760 5.030 4.750 5.000 145,868 +0.22(+4.60%)
Oct 02, 2018 5.000 5.000 4.731 4.780 357,584 -0.22(-4.40%)
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.