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, 2012 2.744 2.744 2.669 2.714 76,062 -0.02(-0.56%)
May 30, 2012 2.729 2.775 2.654 2.729 85,932 -0.01(-0.28%)
May 29, 2012 2.744 2.790 2.714 2.737 32,344 +0.01(+0.28%)
May 25, 2012 2.760 2.782 2.676 2.729 46,609 -0.02(-0.83%)
May 24, 2012 2.760 2.828 2.707 2.752 37,748 -0.02(-0.55%)
May 23, 2012 2.760 2.790 2.661 2.767 136,006 -0.01(-0.27%)
May 22, 2012 2.919 2.919 2.775 2.775 42,653 -0.14(-4.69%)
May 21, 2012 2.828 2.934 2.813 2.911 61,032 +0.08(+2.95%)
May 18, 2012 2.790 2.889 2.767 2.828 68,991 +0.02(+0.81%)
May 17, 2012 2.828 2.843 2.737 2.805 83,445 -0.02(-0.54%)
May 16, 2012 3.029 3.029 2.813 2.820 666,776 -0.20(-6.53%)
May 15, 2012 2.957 3.040 2.957 3.017 32,558 +0.07(+2.31%)
May 14, 2012 2.972 3.010 2.919 2.949 51,156 -0.05(-1.52%)
May 11, 2012 3.002 3.040 2.919 2.995 67,363 -0.04(-1.25%)
May 10, 2012 3.040 3.055 2.995 3.033 55,333 +0.01(+0.25%)
May 09, 2012 3.086 3.093 3.010 3.025 70,558 -0.10(-3.16%)
May 08, 2012 3.010 3.131 2.949 3.124 28,800 +0.08(+2.74%)
May 07, 2012 2.995 3.055 2.957 3.040 23,559 +0.05(+1.52%)
May 04, 2012 3.033 3.033 2.980 2.995 76,517 -0.06(-1.99%)
May 03, 2012 3.033 3.093 3.033 3.055 46,740 +0.01(+0.25%)
May 02, 2012 2.987 3.048 2.953 3.048 57,482 +0.03(+1.00%)
May 01, 2012 3.017 3.078 3.017 3.017 69,002 -0.01(-0.25%)
Apr 30, 2012 3.063 3.063 3.025 3.025 32,062 -0.04(-1.24%)
Apr 27, 2012 3.108 3.139 3.017 3.063 51,140 -0.08(-2.42%)
Apr 26, 2012 3.116 3.146 3.033 3.139 70,077 +0.02(+0.49%)
Apr 25, 2012 3.131 3.154 3.093 3.124 29,598 +0.02(+0.73%)
Apr 24, 2012 3.063 3.108 3.033 3.101 107,731 +0.03(+0.99%)
Apr 23, 2012 2.987 3.124 2.987 3.071 101,303 +0.03(+1.00%)
Apr 20, 2012 3.116 3.116 3.010 3.040 71,455 +0.02(+0.75%)
Apr 19, 2012 3.025 3.048 2.896 3.017 94,532 -0.02(-0.50%)
Apr 18, 2012 3.078 3.116 3.017 3.033 25,740 -0.08(-2.44%)
Apr 17, 2012 3.101 3.161 3.033 3.108 34,662 +0.04(+1.23%)
Apr 16, 2012 2.995 3.071 2.972 3.071 29,688 +0.08(+2.79%)
Apr 13, 2012 3.002 3.040 2.964 2.987 97,364 -0.03(-1.01%)
Apr 12, 2012 3.025 3.108 3.002 3.017 44,975 -0.02(-0.50%)
Apr 11, 2012 3.002 3.078 2.995 3.033 120,213 +0.05(+1.52%)
Apr 10, 2012 2.987 3.017 2.934 2.987 106,594 +0.00(+0.00%)
Apr 09, 2012 2.964 3.040 2.949 2.987 88,866 -0.04(-1.25%)
Apr 05, 2012 2.995 3.040 2.995 3.025 16,970 +0.02(+0.50%)
Apr 04, 2012 2.987 3.017 2.980 3.010 68,533 -0.01(-0.25%)
Apr 03, 2012 3.025 3.055 3.010 3.017 57,420 -0.02(-0.75%)
Apr 02, 2012 2.972 3.048 2.945 3.040 130,604 +0.07(+2.30%)
Mar 30, 2012 3.078 3.078 2.926 2.972 134,573 -0.08(-2.49%)
Mar 29, 2012 3.033 3.063 2.995 3.048 25,360 -0.01(-0.25%)
Mar 28, 2012 3.177 3.177 3.040 3.055 42,616 -0.11(-3.59%)
Mar 27, 2012 3.290 3.290 3.116 3.169 71,500 -0.14(-4.35%)
Mar 26, 2012 3.139 3.336 3.093 3.313 291,207 +0.20(+6.59%)
Mar 23, 2012 2.889 3.139 2.873 3.108 140,716 +0.22(+7.61%)
Mar 22, 2012 2.873 2.896 2.858 2.889 36,495 -0.02(-0.78%)
Mar 21, 2012 2.904 2.934 2.873 2.911 28,130 +0.01(+0.26%)
Mar 20, 2012 2.896 2.934 2.889 2.904 42,502 -0.03(-1.03%)
Mar 19, 2012 2.889 2.987 2.889 2.934 53,040 +0.03(+1.04%)
Mar 16, 2012 3.002 3.002 2.904 2.904 91,950 -0.09(-3.04%)
Mar 15, 2012 3.033 3.033 2.964 2.995 30,570 -0.04(-1.25%)
Mar 14, 2012 3.033 3.055 3.002 3.033 46,740 +0.00(+0.00%)
Mar 13, 2012 3.017 3.086 2.987 3.033 47,658 +0.03(+1.01%)
Mar 12, 2012 2.995 3.033 2.934 3.002 36,825 +0.00(+0.00%)
Mar 09, 2012 2.972 3.077 2.964 3.002 125,328 +0.02(+0.76%)
Mar 08, 2012 2.949 2.980 2.881 2.980 55,295 +0.04(+1.29%)
Mar 07, 2012 2.919 2.972 2.881 2.942 72,984 +0.06(+2.11%)
Mar 06, 2012 2.881 2.926 2.767 2.881 75,539 -0.08(-2.56%)
Mar 05, 2012 2.995 2.995 2.934 2.957 69,549 -0.05(-1.76%)
Mar 02, 2012 3.108 3.108 3.010 3.010 123,471 -0.10(-3.17%)
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.