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

Harvard Bioscience (NQ: HBIO )

3.160 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Nov 01, 2019 2.820 2.975 2.773 2.950 46,100 +0.15(+5.36%)
Oct 31, 2019 2.660 2.805 2.500 2.800 223,576 +0.14(+5.26%)
Oct 30, 2019 2.710 2.849 2.660 2.660 62,486 -0.07(-2.56%)
Oct 29, 2019 2.830 2.870 2.730 2.730 43,051 -0.13(-4.55%)
Oct 28, 2019 2.720 2.870 2.690 2.860 30,002 +0.11(+4.00%)
Oct 25, 2019 2.750 2.830 2.730 2.750 90,400 +0.01(+0.36%)
Oct 24, 2019 2.790 2.830 2.690 2.740 28,388 -0.04(-1.44%)
Oct 23, 2019 2.780 2.900 2.680 2.780 47,658 -0.02(-0.71%)
Oct 22, 2019 2.920 2.950 2.770 2.800 65,395 -0.12(-4.11%)
Oct 21, 2019 2.870 2.940 2.760 2.920 68,538 +0.07(+2.46%)
Oct 18, 2019 2.760 2.890 2.700 2.850 80,900 +0.05(+1.79%)
Oct 17, 2019 2.750 2.890 2.680 2.800 101,780 +0.03(+1.08%)
Oct 16, 2019 2.850 2.910 2.760 2.770 35,690 -0.08(-2.81%)
Oct 15, 2019 2.700 2.860 2.630 2.850 59,238 +0.15(+5.56%)
Oct 14, 2019 2.800 2.880 2.600 2.700 57,642 -0.12(-4.26%)
Oct 11, 2019 2.970 3.000 2.800 2.820 77,000 -0.11(-3.75%)
Oct 10, 2019 2.880 2.960 2.800 2.930 60,628 +0.01(+0.34%)
Oct 09, 2019 3.000 3.000 2.920 2.920 50,050 -0.08(-2.67%)
Oct 08, 2019 3.080 3.100 2.970 3.000 201,895 -0.08(-2.60%)
Oct 07, 2019 3.090 3.120 3.050 3.080 349,053 +0.01(+0.33%)
Oct 04, 2019 3.030 3.070 3.020 3.070 41,200 +0.07(+2.33%)
Oct 03, 2019 3.010 3.020 2.920 3.000 120,936 -0.01(-0.33%)
Oct 02, 2019 3.150 3.210 2.960 3.010 90,211 -0.14(-4.44%)
Oct 01, 2019 3.090 3.200 3.050 3.150 340,212 +0.07(+2.44%)
Sep 30, 2019 3.010 3.090 2.965 3.075 242,266 +0.07(+2.16%)
Sep 27, 2019 3.130 3.170 3.010 3.010 22,200 -0.12(-3.83%)
Sep 26, 2019 3.160 3.160 2.920 3.130 152,869 +0.00(+0.00%)
Sep 25, 2019 3.030 3.166 3.030 3.130 70,576 +0.08(+2.62%)
Sep 24, 2019 3.410 3.440 3.010 3.050 399,998 -0.36(-10.56%)
Sep 23, 2019 3.430 3.450 3.360 3.410 140,814 -0.06(-1.73%)
Sep 20, 2019 3.370 3.500 3.360 3.470 311,200 +0.07(+2.06%)
Sep 19, 2019 3.250 3.450 3.179 3.400 288,529 +0.15(+4.62%)
Sep 18, 2019 3.070 3.250 3.020 3.250 585,131 +0.11(+3.50%)
Sep 17, 2019 3.100 3.200 3.010 3.140 199,533 +0.05(+1.62%)
Sep 16, 2019 3.180 3.340 3.080 3.090 292,727 -0.07(-2.22%)
Sep 13, 2019 3.100 3.170 3.000 3.160 122,700 +0.05(+1.61%)
Sep 12, 2019 3.090 3.140 2.890 3.110 135,329 +0.04(+1.30%)
Sep 11, 2019 2.930 3.160 2.900 3.070 264,026 +0.15(+5.14%)
Sep 10, 2019 2.720 2.950 2.720 2.920 153,076 +0.17(+6.18%)
Sep 09, 2019 2.550 2.750 2.490 2.750 152,354 +0.26(+10.44%)
Sep 06, 2019 2.490 2.610 2.470 2.490 63,300 +0.00(+0.00%)
Sep 05, 2019 2.420 2.500 2.400 2.490 580,569 +0.09(+3.75%)
Sep 04, 2019 2.380 2.450 2.380 2.400 104,291 +0.04(+1.69%)
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.