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, 2023 2.970 3.010 2.900 2.980 58,015 +0.04(+1.36%)
Jan 30, 2023 2.970 3.000 2.900 2.940 18,407 -0.02(-0.68%)
Jan 27, 2023 2.890 3.000 2.830 2.960 47,107 +0.09(+3.14%)
Jan 26, 2023 2.900 2.900 2.830 2.870 17,410 -0.02(-0.69%)
Jan 25, 2023 2.870 2.890 2.800 2.890 49,447 +0.06(+2.12%)
Jan 24, 2023 2.950 2.970 2.810 2.830 25,984 -0.10(-3.41%)
Jan 23, 2023 2.900 2.940 2.845 2.930 44,143 +0.04(+1.38%)
Jan 20, 2023 2.750 2.900 2.630 2.890 88,429 +0.12(+4.33%)
Jan 19, 2023 2.851 2.851 2.720 2.770 21,104 -0.08(-2.81%)
Jan 18, 2023 2.930 3.000 2.840 2.850 19,791 -0.04(-1.38%)
Jan 17, 2023 2.970 3.000 2.820 2.890 77,968 -0.04(-1.37%)
Jan 13, 2023 2.930 3.000 2.860 2.930 38,887 +0.00(+0.00%)
Jan 12, 2023 2.860 2.985 2.810 2.930 49,135 +0.09(+3.17%)
Jan 11, 2023 2.750 2.960 2.750 2.840 176,681 +0.07(+2.53%)
Jan 10, 2023 2.710 2.800 2.710 2.770 24,056 +0.00(+0.00%)
Jan 09, 2023 2.830 2.830 2.710 2.770 46,935 -0.04(-1.42%)
Jan 06, 2023 2.820 2.860 2.772 2.810 257,893 -0.03(-1.06%)
Jan 05, 2023 2.920 2.920 2.750 2.840 65,595 -0.06(-2.07%)
Jan 04, 2023 2.640 2.940 2.630 2.900 272,971 +0.22(+8.21%)
Jan 03, 2023 2.750 2.770 2.560 2.680 102,051 -0.09(-3.25%)
Dec 30, 2022 2.570 2.770 2.460 2.770 104,954 +0.22(+8.63%)
Dec 29, 2022 2.480 2.590 2.438 2.550 95,723 +0.05(+2.00%)
Dec 28, 2022 2.560 2.560 2.400 2.500 86,606 -0.08(-3.10%)
Dec 27, 2022 2.690 2.690 2.490 2.580 67,102 -0.15(-5.49%)
Dec 23, 2022 2.720 2.750 2.601 2.730 156,022 +0.02(+0.74%)
Dec 22, 2022 2.250 2.710 2.170 2.710 245,368 +0.41(+17.83%)
Dec 21, 2022 2.140 2.340 1.980 2.300 2,020,813 +0.18(+8.49%)
Dec 20, 2022 2.170 2.240 2.050 2.120 174,968 -0.02(-0.93%)
Dec 19, 2022 2.220 2.370 2.010 2.140 133,277 -0.10(-4.46%)
Dec 16, 2022 2.330 2.438 2.200 2.240 444,745 -0.16(-6.67%)
Dec 15, 2022 2.320 2.470 2.240 2.400 97,803 +0.04(+1.91%)
Dec 14, 2022 2.340 2.490 2.321 2.355 100,853 -0.00(-0.21%)
Dec 13, 2022 2.660 2.760 2.350 2.360 79,355 -0.26(-9.92%)
Dec 12, 2022 2.670 2.690 2.590 2.620 89,589 -0.14(-5.07%)
Dec 09, 2022 2.750 2.760 2.540 2.760 45,582 +0.00(+0.00%)
Dec 08, 2022 2.590 2.760 2.590 2.760 34,897 +0.15(+5.75%)
Dec 07, 2022 2.590 2.720 2.510 2.610 63,546 -0.01(-0.38%)
Dec 06, 2022 2.860 2.860 2.550 2.620 317,393 -0.22(-7.75%)
Dec 05, 2022 2.960 2.969 2.710 2.840 139,086 -0.02(-0.70%)
Dec 02, 2022 2.720 2.890 2.720 2.860 100,199 +0.09(+3.25%)
Dec 01, 2022 2.550 2.793 2.490 2.770 143,872 +0.21(+8.20%)
Nov 30, 2022 2.360 2.560 2.310 2.560 77,706 +0.21(+8.94%)
Nov 29, 2022 2.240 2.390 2.240 2.350 67,142 +0.08(+3.52%)
Nov 28, 2022 2.370 2.420 2.220 2.270 65,321 -0.14(-5.81%)
Nov 25, 2022 2.385 2.440 2.265 2.410 55,286 -0.03(-1.23%)
Nov 23, 2022 2.490 2.490 2.330 2.440 34,559 +0.01(+0.41%)
Nov 22, 2022 2.320 2.470 2.275 2.430 87,919 +0.19(+8.48%)
Nov 21, 2022 2.240 2.270 2.180 2.240 46,270 -0.04(-1.75%)
Nov 18, 2022 2.310 2.340 2.170 2.280 43,732 -0.06(-2.56%)
Nov 17, 2022 2.320 2.350 2.190 2.340 101,248 +0.02(+0.86%)
Nov 16, 2022 2.380 2.410 2.200 2.320 140,412 -0.08(-3.33%)
Nov 15, 2022 2.650 2.690 2.390 2.400 220,901 -0.25(-9.43%)
Nov 14, 2022 2.380 2.660 2.318 2.650 102,154 +0.25(+10.42%)
Nov 11, 2022 2.340 2.410 2.235 2.400 104,627 +0.06(+2.56%)
Nov 10, 2022 2.230 2.371 2.220 2.340 133,824 +0.15(+6.85%)
Nov 09, 2022 2.310 2.345 2.100 2.190 434,958 -0.23(-9.50%)
Nov 08, 2022 2.500 2.580 2.340 2.420 470,011 -0.09(-3.59%)
Nov 07, 2022 2.540 2.580 2.468 2.510 38,908 -0.03(-1.18%)
Nov 04, 2022 2.700 2.700 2.510 2.540 32,713 -0.11(-4.15%)
Nov 03, 2022 2.650 2.750 2.620 2.650 48,004 -0.03(-1.12%)
Nov 02, 2022 2.750 2.770 2.651 2.680 52,129 -0.08(-2.90%)
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.