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 (%)
Oct 29, 2021 7.270 7.600 7.190 7.530 191,874 +0.30(+4.15%)
Oct 28, 2021 7.050 7.300 7.030 7.230 147,987 +0.22(+3.14%)
Oct 27, 2021 7.110 7.110 6.910 7.010 124,553 -0.13(-1.82%)
Oct 26, 2021 7.110 7.231 7.140 88,222 +0.05(+0.71%)
Oct 25, 2021 6.970 7.130 6.940 7.090 118,021 +0.13(+1.87%)
Oct 22, 2021 7.070 7.080 6.900 6.960 85,576 -0.11(-1.56%)
Oct 21, 2021 6.950 7.099 6.950 7.070 76,991 +0.13(+1.87%)
Oct 20, 2021 6.910 7.000 6.830 6.940 138,403 +0.05(+0.73%)
Oct 19, 2021 6.760 7.110 6.750 6.890 141,251 +0.18(+2.68%)
Oct 18, 2021 6.770 6.790 6.620 6.710 106,904 -0.13(-1.90%)
Oct 15, 2021 6.930 6.990 6.760 6.840 126,910 +0.03(+0.44%)
Oct 14, 2021 6.640 6.909 6.640 6.810 124,450 +0.17(+2.56%)
Oct 13, 2021 6.700 6.790 6.530 6.640 212,900 -0.01(-0.15%)
Oct 12, 2021 6.500 6.690 6.495 6.650 173,969 +0.16(+2.47%)
Oct 11, 2021 6.630 6.630 6.360 6.490 240,360 -0.17(-2.55%)
Oct 08, 2021 6.730 6.763 6.500 6.660 161,710 -0.08(-1.19%)
Oct 07, 2021 6.890 7.015 6.730 6.740 145,008 -0.07(-1.03%)
Oct 06, 2021 6.960 7.030 6.677 6.810 341,601 -0.15(-2.16%)
Oct 05, 2021 6.760 7.070 6.715 6.960 261,983 +0.26(+3.88%)
Oct 04, 2021 7.200 7.205 6.680 6.700 175,889 -0.36(-5.10%)
Oct 01, 2021 6.990 7.310 6.913 7.060 120,805 +0.08(+1.15%)
Sep 30, 2021 7.010 7.150 6.930 6.980 117,298 -0.02(-0.29%)
Sep 29, 2021 7.420 7.510 6.970 7.000 241,998 -0.41(-5.53%)
Sep 28, 2021 7.740 7.740 7.350 7.410 193,058 -0.40(-5.12%)
Sep 27, 2021 7.730 7.860 7.530 7.810 180,322 +0.13(+1.69%)
Sep 24, 2021 7.750 7.750 7.550 7.680 155,139 -0.10(-1.29%)
Sep 23, 2021 7.660 7.910 7.660 7.780 105,291 +0.13(+1.70%)
Sep 22, 2021 7.710 7.790 7.600 7.650 96,873 -0.05(-0.65%)
Sep 21, 2021 7.570 7.800 7.557 7.700 152,796 +0.10(+1.32%)
Sep 20, 2021 7.520 7.760 7.422 7.600 152,111 -0.06(-0.78%)
Sep 17, 2021 7.930 7.930 7.650 7.660 308,033 -0.21(-2.67%)
Sep 16, 2021 7.820 7.950 7.700 7.870 154,463 +0.03(+0.38%)
Sep 15, 2021 7.640 7.910 7.640 7.840 194,811 +0.20(+2.62%)
Sep 14, 2021 7.700 7.730 7.400 7.640 292,012 -0.05(-0.65%)
Sep 13, 2021 7.730 7.732 7.520 7.690 221,038 -0.03(-0.39%)
Sep 10, 2021 8.210 8.270 7.700 7.720 285,141 -0.41(-5.04%)
Sep 09, 2021 8.250 8.290 8.114 8.130 127,694 -0.12(-1.45%)
Sep 08, 2021 8.260 8.450 8.160 8.250 171,242 -0.05(-0.60%)
Sep 07, 2021 8.210 8.330 8.210 8.300 110,258 +0.06(+0.73%)
Sep 03, 2021 8.360 8.480 8.210 8.240 133,789 -0.10(-1.20%)
Sep 02, 2021 8.370 8.480 8.180 8.340 286,376 +0.05(+0.60%)
Sep 01, 2021 8.250 8.306 8.050 8.290 239,264 +0.03(+0.36%)
Aug 31, 2021 8.300 8.380 8.210 8.260 180,403 +0.00(+0.00%)
Aug 30, 2021 8.260 8.400 8.180 8.260 157,433 +0.08(+0.98%)
Aug 27, 2021 8.160 8.290 8.130 8.180 125,162 +0.04(+0.49%)
Aug 26, 2021 8.180 8.280 8.070 8.140 140,500 -0.10(-1.21%)
Aug 25, 2021 8.250 8.300 8.160 8.240 114,905 -0.01(-0.12%)
Aug 24, 2021 8.120 8.290 8.080 8.250 146,678 +0.18(+2.23%)
Aug 23, 2021 8.080 8.110 7.930 8.070 301,313 +0.12(+1.51%)
Aug 20, 2021 8.230 8.300 7.880 7.950 238,215 -0.38(-4.56%)
Aug 19, 2021 8.000 8.350 7.950 8.330 165,701 +0.23(+2.84%)
Aug 18, 2021 7.990 8.470 7.810 8.100 209,009 +0.11(+1.38%)
Aug 17, 2021 8.150 8.150 7.800 7.990 183,142 -0.22(-2.68%)
Aug 16, 2021 8.400 8.400 8.110 8.210 133,268 -0.25(-2.96%)
Aug 13, 2021 8.580 8.750 8.319 8.460 253,952 -0.01(-0.12%)
Aug 12, 2021 8.270 8.580 8.190 8.470 244,572 +0.21(+2.54%)
Aug 11, 2021 8.050 8.340 7.970 8.260 161,678 +0.23(+2.86%)
Aug 10, 2021 7.850 8.070 7.715 8.030 172,200 +0.18(+2.29%)
Aug 09, 2021 7.980 7.990 7.747 7.850 151,291 -0.08(-1.01%)
Aug 06, 2021 8.000 8.049 7.800 7.930 179,215 -0.07(-0.88%)
Aug 05, 2021 8.210 8.280 7.970 8.000 268,264 -0.16(-1.96%)
Aug 04, 2021 8.320 8.440 8.130 8.160 236,820 -0.13(-1.57%)
Aug 03, 2021 8.150 8.450 7.922 8.290 317,601 +0.30(+3.75%)
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.