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 (%)
Jan 31, 2020 3.020 3.100 2.930 2.970 46,100 -0.02(-0.67%)
Jan 30, 2020 2.940 3.140 2.930 2.990 170,777 -0.01(-0.33%)
Jan 29, 2020 3.000 3.097 2.970 3.000 74,346 -0.04(-1.32%)
Jan 28, 2020 3.220 3.240 2.990 3.040 172,295 -0.05(-1.62%)
Jan 27, 2020 2.960 3.270 2.910 3.090 346,672 +0.09(+3.00%)
Jan 24, 2020 3.100 3.110 2.900 3.000 86,400 +0.02(+0.67%)
Jan 23, 2020 3.010 3.050 2.940 2.980 92,571 -0.02(-0.67%)
Jan 22, 2020 3.160 3.160 3.000 3.000 20,114 -0.11(-3.54%)
Jan 21, 2020 3.120 3.180 3.030 3.110 35,354 -0.05(-1.58%)
Jan 17, 2020 3.210 3.230 3.050 3.160 34,400 -0.07(-2.17%)
Jan 16, 2020 3.210 3.230 3.110 3.230 43,907 +0.09(+2.87%)
Jan 15, 2020 3.200 3.270 3.100 3.140 49,273 -0.03(-0.95%)
Jan 14, 2020 3.150 3.230 3.059 3.170 34,436 +0.03(+0.96%)
Jan 13, 2020 3.120 3.190 3.120 3.140 24,617 +0.00(+0.00%)
Jan 10, 2020 3.110 3.160 2.970 3.140 24,000 +0.00(+0.00%)
Jan 09, 2020 3.210 3.210 3.050 3.140 93,196 -0.06(-1.88%)
Jan 08, 2020 3.040 3.220 3.040 3.200 156,796 +0.16(+5.26%)
Jan 07, 2020 3.040 3.090 3.000 3.040 18,107 +0.00(+0.00%)
Jan 06, 2020 3.000 3.070 2.850 3.040 34,697 -0.01(-0.33%)
Jan 03, 2020 3.050 3.100 3.015 3.050 41,300 +0.00(+0.00%)
Jan 02, 2020 3.100 3.100 2.990 3.050 37,000 +0.00(+0.00%)
Dec 31, 2019 3.000 3.100 2.970 3.050 60,700 +0.08(+2.69%)
Dec 30, 2019 2.910 3.040 2.910 2.970 194,868 +0.03(+1.02%)
Dec 27, 2019 2.980 2.980 2.810 2.940 50,600 -0.08(-2.65%)
Dec 26, 2019 3.000 3.040 2.910 3.020 69,407 -0.03(-0.98%)
Dec 24, 2019 2.950 3.084 2.945 3.050 56,600 +0.19(+6.64%)
Dec 23, 2019 2.860 2.890 2.826 2.860 39,691 +0.00(+0.00%)
Dec 20, 2019 2.900 2.950 2.820 2.860 209,500 -0.07(-2.39%)
Dec 19, 2019 2.930 3.010 2.780 2.930 31,853 -0.03(-1.01%)
Dec 18, 2019 3.010 3.020 2.880 2.960 55,345 -0.04(-1.33%)
Dec 17, 2019 2.890 3.010 2.750 3.000 104,019 +0.13(+4.53%)
Dec 16, 2019 2.810 2.890 2.781 2.870 28,175 +0.06(+2.14%)
Dec 13, 2019 2.860 2.906 2.760 2.810 38,900 -0.05(-1.75%)
Dec 12, 2019 2.930 2.930 2.810 2.860 101,564 -0.05(-1.72%)
Dec 11, 2019 2.900 2.995 2.830 2.910 24,845 +0.01(+0.34%)
Dec 10, 2019 2.810 2.940 2.810 2.900 89,889 +0.05(+1.75%)
Dec 09, 2019 2.870 2.897 2.780 2.850 74,945 -0.09(-3.06%)
Dec 06, 2019 3.020 3.050 2.900 2.940 64,600 -0.05(-1.67%)
Dec 05, 2019 3.090 3.090 2.940 2.990 40,594 +0.00(+0.00%)
Dec 04, 2019 3.080 3.130 2.990 2.990 41,629 -0.08(-2.61%)
Dec 03, 2019 2.880 3.080 2.880 3.070 72,237 +0.15(+5.14%)
Dec 02, 2019 2.890 2.983 2.870 2.920 73,798 +0.02(+0.69%)
Nov 29, 2019 2.890 2.990 2.860 2.900 77,000 +0.00(+0.00%)
Nov 27, 2019 2.920 2.980 2.840 2.900 71,100 -0.03(-1.02%)
Nov 26, 2019 2.910 3.000 2.839 2.930 40,841 +0.02(+0.69%)
Nov 25, 2019 2.970 3.090 2.800 2.910 109,038 -0.10(-3.32%)
Nov 22, 2019 2.890 3.050 2.870 3.010 52,400 +0.13(+4.51%)
Nov 21, 2019 3.000 3.030 2.801 2.880 63,675 -0.13(-4.32%)
Nov 20, 2019 3.270 3.390 2.960 3.010 199,272 -0.24(-7.38%)
Nov 19, 2019 3.180 3.250 3.050 3.250 85,979 +0.12(+3.83%)
Nov 18, 2019 2.960 3.140 2.960 3.130 125,445 +0.18(+6.10%)
Nov 15, 2019 2.860 3.000 2.800 2.950 133,000 +0.20(+7.27%)
Nov 14, 2019 2.530 2.760 2.530 2.750 98,703 +0.30(+12.24%)
Nov 13, 2019 2.510 2.555 2.450 2.450 295,870 -0.06(-2.39%)
Nov 12, 2019 2.530 2.580 2.440 2.510 145,161 -0.07(-2.71%)
Nov 11, 2019 2.720 2.725 2.520 2.580 156,806 -0.16(-5.84%)
Nov 08, 2019 2.460 2.760 2.460 2.740 83,400 +0.24(+9.60%)
Nov 07, 2019 2.500 2.500 2.410 2.500 169,559 -0.02(-0.60%)
Nov 06, 2019 2.790 2.790 2.400 2.515 363,817 -0.23(-8.55%)
Nov 05, 2019 2.750 2.866 2.670 2.750 66,898 -0.03(-1.08%)
Nov 04, 2019 2.950 2.950 2.770 2.780 46,610 -0.17(-5.76%)
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.