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

Harvard Bioscience (NQ: HBIO )

3.170 -0.010 (-0.31%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 24, 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 (%)
Oct 29, 2004 2.919 3.033 2.805 2.873 344,127 -0.21(-6.88%)
Oct 28, 2004 3.169 3.184 3.033 3.086 61,465 +0.02(+0.74%)
Oct 27, 2004 2.995 3.101 2.957 3.063 115,544 +0.10(+3.32%)
Oct 26, 2004 2.972 3.215 2.957 2.964 83,756 -0.11(-3.69%)
Oct 25, 2004 3.237 3.237 2.980 3.078 122,007 -0.06(-1.93%)
Oct 22, 2004 3.131 3.222 3.071 3.139 115,676 +0.08(+2.48%)
Oct 21, 2004 2.866 3.124 2.843 3.063 138,231 +0.26(+9.19%)
Oct 20, 2004 2.782 2.873 2.775 2.805 141,396 +0.02(+0.82%)
Oct 19, 2004 2.744 2.866 2.707 2.782 133,746 +0.04(+1.38%)
Oct 18, 2004 2.820 2.835 2.737 2.744 91,011 -0.06(-2.16%)
Oct 15, 2004 3.055 3.055 2.767 2.805 178,065 -0.23(-7.50%)
Oct 14, 2004 3.033 3.093 3.033 3.033 38,514 +0.00(+0.00%)
Oct 13, 2004 3.192 3.192 2.987 3.033 144,430 -0.16(-4.99%)
Oct 12, 2004 3.230 3.298 3.161 3.192 77,557 -0.17(-4.97%)
Oct 11, 2004 3.374 3.427 3.343 3.359 135,329 -0.11(-3.06%)
Oct 08, 2004 3.184 3.495 3.184 3.465 142,715 +0.10(+2.93%)
Oct 07, 2004 3.237 3.381 3.215 3.366 61,597 -0.05(-1.33%)
Oct 06, 2004 3.412 3.412 3.343 3.412 64,499 +0.02(+0.45%)
Oct 05, 2004 3.222 3.397 3.199 3.397 110,532 +0.16(+4.89%)
Oct 04, 2004 3.343 3.343 3.222 3.238 43,395 +0.00(+0.02%)
Oct 01, 2004 3.381 3.381 3.237 3.237 52,496 -0.06(-1.84%)
Sep 30, 2004 3.336 3.381 3.222 3.298 45,505 -0.04(-1.14%)
Sep 29, 2004 3.283 3.374 3.245 3.336 27,435 -0.04(-1.12%)
Sep 28, 2004 3.351 3.404 3.351 3.374 30,732 -0.01(-0.22%)
Sep 27, 2004 3.336 3.389 3.336 3.381 79,271 +0.06(+1.83%)
Sep 24, 2004 3.313 3.412 3.245 3.321 68,060 -0.04(-1.13%)
Sep 23, 2004 3.381 3.480 3.351 3.359 65,422 -0.15(-4.32%)
Sep 22, 2004 3.510 3.518 3.321 3.510 77,952 +0.14(+4.05%)
Sep 21, 2004 3.442 3.465 3.374 3.374 35,217 -0.02(-0.67%)
Sep 20, 2004 3.434 3.434 3.351 3.397 25,324 +0.00(+0.00%)
Sep 17, 2004 3.283 3.397 3.252 3.397 87,185 +0.14(+4.19%)
Sep 16, 2004 3.290 3.374 3.260 3.260 116,826 -0.08(-2.27%)
Sep 15, 2004 3.457 3.457 3.290 3.336 38,910 -0.01(-0.23%)
Sep 14, 2004 3.313 3.397 3.313 3.343 59,486 -0.05(-1.34%)
Sep 13, 2004 3.495 3.495 3.336 3.389 49,198 +0.02(+0.45%)
Sep 10, 2004 3.480 3.480 3.336 3.374 90,351 +0.03(+0.88%)
Sep 09, 2004 3.533 3.563 3.321 3.344 90,219 -0.23(-6.35%)
Sep 08, 2004 3.533 3.677 3.533 3.571 39,945 -0.05(-1.46%)
Sep 07, 2004 3.685 3.715 3.586 3.624 75,183 -0.05(-1.44%)
Sep 03, 2004 3.601 3.753 3.594 3.677 29,413 +0.06(+1.68%)
Sep 02, 2004 3.601 3.669 3.571 3.616 23,082 -0.01(-0.21%)
Sep 01, 2004 3.578 3.685 3.533 3.624 58,299 -0.11(-2.85%)
Aug 31, 2004 3.760 3.760 3.700 3.730 86,262 -0.03(-0.81%)
Aug 30, 2004 3.639 3.776 3.609 3.760 105,388 +0.06(+1.64%)
Aug 27, 2004 3.412 3.760 3.412 3.700 124,645 +0.17(+4.72%)
Aug 26, 2004 3.412 3.556 3.397 3.533 107,498 +0.10(+2.87%)
Aug 25, 2004 3.616 3.624 3.397 3.434 34,557 -0.08(-2.18%)
Aug 24, 2004 3.397 3.525 3.397 3.511 57,244 +0.05(+1.33%)
Aug 23, 2004 3.412 3.563 3.381 3.465 72,725 +0.02(+0.44%)
Aug 20, 2004 3.601 3.601 3.434 3.450 55,002 -0.09(-2.57%)
Aug 19, 2004 3.669 3.669 3.366 3.541 49,330 -0.12(-3.15%)
Aug 18, 2004 3.427 3.715 3.336 3.656 106,179 +0.27(+8.12%)
Aug 17, 2004 3.290 3.419 3.290 3.381 83,888 +0.11(+3.24%)
Aug 16, 2004 3.222 3.283 3.184 3.275 49,198 +0.07(+2.20%)
Aug 13, 2004 3.131 3.222 3.101 3.205 63,180 +0.04(+1.12%)
Aug 12, 2004 3.207 3.222 3.146 3.169 99,716 +0.02(+0.72%)
Aug 11, 2004 3.093 3.222 3.093 3.146 170,282 +0.04(+1.22%)
Aug 10, 2004 3.002 3.124 3.002 3.108 180,175 +0.06(+1.99%)
Aug 09, 2004 3.146 3.146 3.033 3.048 103,620 -0.03(-0.99%)
Aug 06, 2004 3.093 3.177 2.995 3.078 153,663 -0.02(-0.49%)
Aug 05, 2004 3.169 3.177 2.767 3.093 197,981 +0.05(+1.75%)
Aug 04, 2004 2.926 3.084 2.835 3.040 271,318 +0.15(+5.25%)
Aug 03, 2004 2.881 2.934 2.866 2.889 104,681 +0.02(+0.79%)
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.