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 29, 2021 4.500 4.690 4.414 4.640 119,400 +0.12(+2.65%)
Jan 28, 2021 4.640 4.700 4.480 4.520 122,636 -0.02(-0.44%)
Jan 27, 2021 4.540 4.630 4.360 4.540 178,780 -0.08(-1.73%)
Jan 26, 2021 4.670 4.718 4.470 4.620 127,977 -0.03(-0.65%)
Jan 25, 2021 4.370 4.820 4.350 4.650 189,991 +0.26(+5.92%)
Jan 22, 2021 4.210 4.450 4.150 4.390 166,000 +0.19(+4.52%)
Jan 21, 2021 4.290 4.320 4.162 4.200 67,366 -0.08(-1.87%)
Jan 20, 2021 4.330 4.335 4.100 4.280 83,375 +0.01(+0.23%)
Jan 19, 2021 4.380 4.490 4.250 4.270 143,660 -0.07(-1.61%)
Jan 15, 2021 4.160 4.650 4.051 4.340 283,300 +0.19(+4.58%)
Jan 14, 2021 4.130 4.340 4.130 4.150 131,446 +0.03(+0.73%)
Jan 13, 2021 4.230 4.260 4.100 4.120 113,366 +0.02(+0.49%)
Jan 12, 2021 4.160 4.240 4.050 4.100 102,268 -0.07(-1.68%)
Jan 11, 2021 4.210 4.240 4.140 4.170 92,922 -0.05(-1.18%)
Jan 08, 2021 4.380 4.420 4.200 4.220 63,300 -0.16(-3.65%)
Jan 07, 2021 4.400 4.500 4.360 4.380 216,652 +0.04(+0.92%)
Jan 06, 2021 4.300 4.430 4.250 4.340 238,909 +0.07(+1.64%)
Jan 05, 2021 4.240 4.360 4.240 4.270 58,620 +0.05(+1.18%)
Jan 04, 2021 4.290 4.320 4.150 4.220 118,968 -0.07(-1.63%)
Dec 31, 2020 4.290 4.290 4.290 103,782 +0.02(+0.47%)
Dec 30, 2020 4.280 4.370 4.180 4.270 103,782 +0.08(+1.91%)
Dec 29, 2020 4.360 4.360 4.160 4.190 39,690 -0.13(-3.01%)
Dec 28, 2020 4.070 4.370 4.070 4.320 74,512 +0.24(+5.88%)
Dec 24, 2020 4.500 4.500 4.050 4.080 46,700 -0.24(-5.56%)
Dec 23, 2020 4.410 4.520 4.300 4.320 119,503 +0.00(+0.00%)
Dec 22, 2020 4.380 4.410 4.260 4.320 57,023 -0.05(-1.14%)
Dec 21, 2020 4.400 4.450 4.229 4.370 106,278 -0.13(-2.89%)
Dec 18, 2020 4.240 4.580 4.100 4.500 413,400 +0.30(+7.14%)
Dec 17, 2020 4.100 4.210 4.034 4.200 69,022 +0.13(+3.19%)
Dec 16, 2020 4.320 4.320 4.050 4.070 85,811 -0.22(-5.13%)
Dec 15, 2020 4.280 4.390 4.190 4.290 149,275 +0.05(+1.18%)
Dec 14, 2020 4.150 4.300 4.110 4.240 93,651 +0.09(+2.17%)
Dec 11, 2020 4.170 4.250 4.100 4.150 92,700 -0.03(-0.72%)
Dec 10, 2020 4.110 4.200 4.079 4.180 76,619 +0.08(+1.95%)
Dec 09, 2020 4.400 4.450 4.000 4.100 191,379 -0.14(-3.30%)
Dec 08, 2020 3.970 4.250 3.970 4.240 170,059 +0.28(+7.07%)
Dec 07, 2020 3.890 4.000 3.830 3.960 128,348 +0.04(+1.02%)
Dec 04, 2020 3.890 3.950 3.855 3.920 28,000 +0.03(+0.77%)
Dec 03, 2020 3.920 3.950 3.870 3.890 25,541 -0.05(-1.27%)
Dec 02, 2020 3.930 3.960 3.900 3.940 63,361 +0.02(+0.51%)
Dec 01, 2020 3.960 3.990 3.900 3.920 62,600 +0.00(+0.00%)
Nov 30, 2020 3.870 3.970 3.740 3.920 68,204 +0.05(+1.29%)
Nov 27, 2020 3.810 3.890 3.670 3.870 49,900 +0.09(+2.38%)
Nov 25, 2020 3.640 3.850 3.590 3.780 50,100 +0.10(+2.72%)
Nov 24, 2020 3.750 3.900 3.570 3.680 189,837 -0.06(-1.60%)
Nov 23, 2020 3.770 3.910 3.720 3.740 160,105 -0.03(-0.80%)
Nov 20, 2020 3.870 3.930 3.720 3.770 188,500 -0.14(-3.58%)
Nov 19, 2020 3.990 4.050 3.800 3.910 96,501 -0.09(-2.25%)
Nov 18, 2020 4.000 4.090 3.940 4.000 85,051 +0.00(+0.00%)
Nov 17, 2020 4.010 4.101 3.960 4.000 113,195 -0.06(-1.48%)
Nov 16, 2020 4.120 4.400 4.010 4.060 236,142 +0.01(+0.25%)
Nov 13, 2020 3.950 4.130 3.920 4.050 104,200 +0.14(+3.58%)
Nov 12, 2020 3.900 3.970 3.830 3.910 223,777 -0.01(-0.26%)
Nov 11, 2020 3.880 3.930 3.880 3.920 271,255 +0.02(+0.51%)
Nov 10, 2020 3.520 3.995 3.520 3.900 157,770 +0.13(+3.45%)
Nov 09, 2020 3.700 4.050 3.625 3.770 274,022 +0.10(+2.72%)
Nov 06, 2020 3.820 3.820 3.590 3.670 177,800 -0.07(-1.87%)
Nov 05, 2020 3.670 3.950 3.611 3.740 180,116 +0.04(+1.08%)
Nov 04, 2020 3.680 3.750 3.670 3.700 86,265 -0.03(-0.80%)
Nov 03, 2020 3.500 3.740 3.470 3.730 224,907 +0.27(+7.80%)
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.