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

Harvard Bioscience (NQ: HBIO )

3.160 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2017 2.550 2.550 2.500 2.550 91,998 +0.05(+2.00%)
Jun 29, 2017 2.600 2.600 2.500 2.500 73,517 -0.10(-3.85%)
Jun 28, 2017 2.575 2.650 2.550 2.600 25,171 +0.05(+1.96%)
Jun 27, 2017 2.600 2.650 2.500 2.550 121,071 -0.05(-1.92%)
Jun 26, 2017 2.700 2.700 2.600 2.600 47,027 -0.10(-3.70%)
Jun 23, 2017 2.650 2.700 2.650 2.700 23,360 +0.00(+0.00%)
Jun 22, 2017 2.750 2.750 2.600 2.700 23,688 -0.05(-1.82%)
Jun 21, 2017 2.700 2.750 2.500 2.750 23,108 +0.10(+3.77%)
Jun 20, 2017 2.650 2.700 2.600 2.650 36,844 +0.00(+0.00%)
Jun 19, 2017 2.550 2.750 2.500 2.650 67,264 +0.15(+6.00%)
Jun 16, 2017 2.500 2.600 2.450 2.500 94,051 -0.05(-1.96%)
Jun 15, 2017 2.550 2.550 2.500 2.550 37,893 +0.05(+2.00%)
Jun 14, 2017 2.625 2.650 2.500 2.500 28,955 -0.10(-3.85%)
Jun 13, 2017 2.600 2.700 2.600 2.600 54,145 +0.00(+0.00%)
Jun 12, 2017 2.650 2.800 2.600 2.600 85,402 +0.00(+0.00%)
Jun 09, 2017 2.600 2.650 2.555 2.600 24,521 -0.05(-1.89%)
Jun 08, 2017 2.500 2.650 2.500 2.650 106,587 +0.15(+6.00%)
Jun 07, 2017 2.600 2.650 2.400 2.500 165,769 -0.15(-5.66%)
Jun 06, 2017 2.550 2.650 2.550 2.650 111,197 +0.10(+3.92%)
Jun 05, 2017 2.500 2.550 2.450 2.550 103,905 +0.10(+4.08%)
Jun 02, 2017 2.500 2.500 2.425 2.450 44,289 +0.00(+0.00%)
Jun 01, 2017 2.300 2.550 2.300 2.450 69,476 +0.15(+6.52%)
May 31, 2017 2.400 2.400 2.300 2.300 34,631 -0.05(-2.13%)
May 30, 2017 2.300 2.400 2.300 2.350 25,915 +0.00(+0.00%)
May 26, 2017 2.300 2.350 2.300 2.350 40,848 +0.05(+2.17%)
May 25, 2017 2.400 2.400 2.300 2.300 24,257 -0.05(-2.13%)
May 24, 2017 2.350 2.400 2.350 2.350 32,126 -0.05(-2.08%)
May 23, 2017 2.350 2.400 2.350 2.400 17,076 +0.00(+0.00%)
May 22, 2017 2.350 2.400 2.350 2.400 21,347 +0.00(+0.00%)
May 19, 2017 2.350 2.450 2.300 2.400 25,955 +0.05(+2.13%)
May 18, 2017 2.400 2.400 2.350 2.350 14,584 -0.05(-2.08%)
May 17, 2017 2.450 2.450 2.400 2.400 10,682 +0.00(+0.00%)
May 16, 2017 2.450 2.450 2.400 2.400 48,623 -0.10(-4.00%)
May 15, 2017 2.550 2.550 2.450 2.500 17,262 +0.00(+0.00%)
May 12, 2017 2.550 2.600 2.500 2.500 55,219 -0.05(-1.96%)
May 11, 2017 2.650 2.700 2.500 2.550 32,684 -0.10(-3.77%)
May 10, 2017 2.400 2.650 2.400 2.650 81,360 +0.20(+8.16%)
May 09, 2017 2.400 2.450 2.350 2.450 31,210 +0.05(+2.08%)
May 08, 2017 2.400 2.450 2.400 2.400 25,186 +0.00(+0.00%)
May 05, 2017 2.350 2.450 2.350 2.400 23,417 +0.05(+2.13%)
May 04, 2017 2.300 2.400 2.300 2.350 94,592 +0.05(+2.17%)
May 03, 2017 2.450 2.450 2.300 2.300 69,158 -0.10(-4.17%)
May 02, 2017 2.400 2.425 2.350 2.400 106,287 +0.00(+0.00%)
May 01, 2017 2.400 2.450 2.350 2.400 170,478 +0.00(+0.00%)
Apr 28, 2017 2.450 2.450 2.350 2.400 118,789 +0.00(+0.00%)
Apr 27, 2017 2.400 2.400 2.350 2.400 61,418 +0.00(+0.00%)
Apr 26, 2017 2.350 2.400 2.350 2.400 49,554 +0.00(+0.00%)
Apr 25, 2017 2.500 2.500 2.350 2.400 132,997 -0.10(-4.00%)
Apr 24, 2017 2.450 2.550 2.450 2.500 99,013 +0.05(+2.04%)
Apr 21, 2017 2.450 2.500 2.450 2.450 52,293 +0.00(+0.00%)
Apr 20, 2017 2.350 2.500 2.350 2.450 38,604 +0.10(+4.26%)
Apr 19, 2017 2.350 2.400 2.300 2.350 79,879 +0.00(+0.00%)
Apr 18, 2017 2.400 2.400 2.350 2.350 25,296 -0.05(-2.08%)
Apr 17, 2017 2.450 2.500 2.300 2.400 132,187 +0.00(+0.00%)
Apr 13, 2017 2.400 2.450 2.350 2.400 78,144 -0.05(-2.04%)
Apr 12, 2017 2.550 2.550 2.350 2.450 206,330 -0.05(-2.00%)
Apr 11, 2017 2.400 2.550 2.400 2.500 224,654 +0.10(+4.17%)
Apr 10, 2017 2.400 2.450 2.350 2.400 261,913 +0.05(+2.13%)
Apr 07, 2017 2.400 2.450 2.350 2.350 380,327 -0.05(-2.08%)
Apr 06, 2017 2.300 2.450 2.300 2.400 319,753 +0.05(+2.13%)
Apr 05, 2017 2.600 2.650 2.250 2.350 616,519 -0.20(-7.84%)
Apr 04, 2017 2.600 2.600 2.400 2.550 199,653 -0.05(-1.92%)
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.