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

Harvard Bioscience (NQ: HBIO )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2019 3.390 3.510 3.390 3.430 138,926 +0.08(+2.39%)
Jan 30, 2019 2.990 3.480 2.960 3.350 331,323 +0.39(+13.18%)
Jan 29, 2019 2.770 3.120 2.770 2.960 339,590 +0.19(+6.86%)
Jan 28, 2019 2.950 2.970 2.750 2.770 405,679 -0.20(-6.73%)
Jan 25, 2019 3.020 3.140 2.950 2.970 94,400 +0.00(+0.00%)
Jan 24, 2019 2.990 3.100 2.900 2.970 246,218 -0.02(-0.67%)
Jan 23, 2019 3.010 3.140 2.960 2.990 38,664 +0.00(+0.00%)
Jan 22, 2019 3.190 3.290 2.990 2.990 140,103 -0.23(-7.14%)
Jan 18, 2019 3.300 3.375 3.113 3.220 72,400 -0.07(-2.13%)
Jan 17, 2019 3.410 3.580 3.250 3.290 138,537 -0.14(-4.08%)
Jan 16, 2019 3.360 3.450 3.330 3.430 30,093 +0.07(+2.08%)
Jan 15, 2019 3.410 3.459 3.270 3.360 100,585 -0.04(-1.18%)
Jan 14, 2019 3.210 3.440 3.150 3.400 111,976 +0.23(+7.26%)
Jan 11, 2019 3.250 3.415 3.160 3.170 61,700 -0.11(-3.35%)
Jan 10, 2019 3.380 3.480 3.270 3.280 170,778 -0.12(-3.53%)
Jan 09, 2019 3.370 3.420 3.300 3.400 25,619 +0.02(+0.59%)
Jan 08, 2019 3.360 3.450 3.340 3.380 32,016 +0.05(+1.50%)
Jan 07, 2019 3.260 3.460 3.260 3.330 52,621 +0.06(+1.83%)
Jan 04, 2019 3.200 3.320 3.095 3.270 62,200 +0.17(+5.48%)
Jan 03, 2019 3.190 3.270 3.070 3.100 54,434 -0.10(-3.13%)
Jan 02, 2019 3.140 3.200 3.110 3.200 117,614 +0.02(+0.63%)
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%)
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.