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 30, 2023 4.360 4.360 4.220 4.260 67,249 -0.08(-1.84%)
Nov 29, 2023 4.290 4.453 4.278 4.340 35,502 +0.05(+1.17%)
Nov 28, 2023 4.440 4.450 4.250 4.290 54,532 -0.15(-3.38%)
Nov 27, 2023 4.660 4.700 4.440 4.440 78,529 -0.22(-4.72%)
Nov 24, 2023 4.370 4.710 4.370 4.660 55,984 +0.31(+7.13%)
Nov 22, 2023 4.270 4.490 4.262 4.350 69,250 +0.13(+3.08%)
Nov 21, 2023 4.210 4.290 4.120 4.220 25,523 +0.00(+0.00%)
Nov 20, 2023 4.300 4.330 4.170 4.220 34,330 -0.06(-1.40%)
Nov 17, 2023 4.270 4.330 4.230 4.280 106,158 +0.02(+0.47%)
Nov 16, 2023 4.170 4.310 4.110 4.260 58,206 +0.01(+0.24%)
Nov 15, 2023 4.330 4.490 4.230 4.250 68,104 -0.11(-2.52%)
Nov 14, 2023 4.180 4.390 4.100 4.360 88,712 +0.27(+6.60%)
Nov 13, 2023 3.910 4.180 3.910 4.090 72,437 +0.09(+2.25%)
Nov 10, 2023 4.110 4.170 3.800 4.000 101,776 -0.10(-2.44%)
Nov 09, 2023 4.200 4.240 4.070 4.100 70,974 -0.09(-2.15%)
Nov 08, 2023 4.260 4.462 4.000 4.190 69,683 -0.06(-1.41%)
Nov 07, 2023 4.290 4.500 4.040 4.250 87,010 -0.05(-1.16%)
Nov 06, 2023 4.340 4.340 4.210 4.300 88,950 +0.00(+0.00%)
Nov 03, 2023 4.370 4.520 4.260 4.300 88,469 +0.00(+0.00%)
Nov 02, 2023 4.220 4.330 4.162 4.300 71,140 +0.14(+3.37%)
Nov 01, 2023 4.400 4.410 4.110 4.160 86,865 -0.23(-5.24%)
Oct 31, 2023 4.270 4.450 4.250 4.390 103,669 +0.12(+2.81%)
Oct 30, 2023 4.310 4.350 4.250 4.270 93,998 -0.04(-0.93%)
Oct 27, 2023 4.330 4.400 4.200 4.310 78,724 -0.02(-0.46%)
Oct 26, 2023 4.340 4.420 4.250 4.330 78,363 +0.02(+0.46%)
Oct 25, 2023 4.260 4.430 4.220 4.310 87,994 +0.02(+0.47%)
Oct 24, 2023 4.210 4.320 4.210 4.290 84,965 +0.09(+2.14%)
Oct 23, 2023 4.280 4.370 4.200 4.200 53,147 -0.08(-1.87%)
Oct 20, 2023 4.270 4.340 4.220 4.280 85,776 +0.03(+0.71%)
Oct 19, 2023 4.230 4.291 4.200 4.250 51,475 +0.03(+0.71%)
Oct 18, 2023 4.250 4.260 4.170 4.220 82,992 -0.02(-0.47%)
Oct 17, 2023 4.210 4.330 4.130 4.240 82,613 +0.04(+0.95%)
Oct 16, 2023 4.170 4.315 4.100 4.200 83,829 +0.06(+1.45%)
Oct 13, 2023 4.180 4.220 4.100 4.140 54,277 -0.05(-1.19%)
Oct 12, 2023 4.300 4.300 4.110 4.190 83,472 -0.10(-2.33%)
Oct 11, 2023 4.480 4.530 4.210 4.290 67,838 -0.19(-4.24%)
Oct 10, 2023 4.390 4.610 4.280 4.480 114,102 +0.08(+1.82%)
Oct 09, 2023 4.360 4.450 4.140 4.400 72,775 +0.03(+0.69%)
Oct 06, 2023 4.290 4.410 4.115 4.370 65,937 +0.08(+1.86%)
Oct 05, 2023 4.310 4.330 4.200 4.290 86,230 -0.01(-0.23%)
Oct 04, 2023 4.280 4.340 4.220 4.300 52,094 +0.02(+0.47%)
Oct 03, 2023 4.260 4.350 4.150 4.280 102,302 +0.01(+0.23%)
Oct 02, 2023 4.310 4.358 4.145 4.270 137,278 -0.03(-0.70%)
Sep 29, 2023 4.240 4.340 4.140 4.300 137,647 +0.07(+1.65%)
Sep 28, 2023 4.220 4.270 4.120 4.230 65,385 +0.02(+0.48%)
Sep 27, 2023 4.110 4.240 4.031 4.210 98,490 +0.10(+2.43%)
Sep 26, 2023 4.080 4.140 4.030 4.110 104,713 +0.02(+0.49%)
Sep 25, 2023 4.050 4.105 4.050 4.090 73,785 +0.00(+0.00%)
Sep 22, 2023 4.130 4.190 4.040 4.090 182,861 -0.03(-0.73%)
Sep 21, 2023 4.090 4.200 4.040 4.120 132,330 +0.02(+0.49%)
Sep 20, 2023 4.240 4.240 4.080 4.100 80,146 -0.14(-3.30%)
Sep 19, 2023 4.340 4.360 4.230 4.240 155,813 -0.10(-2.30%)
Sep 18, 2023 4.550 4.550 4.295 4.340 123,645 -0.21(-4.62%)
Sep 15, 2023 4.340 4.620 4.285 4.550 399,606 +0.22(+5.08%)
Sep 14, 2023 4.200 4.360 4.188 4.330 64,979 +0.15(+3.59%)
Sep 13, 2023 4.200 4.270 4.140 4.180 81,504 -0.03(-0.71%)
Sep 12, 2023 4.170 4.270 4.110 4.210 63,609 +0.05(+1.20%)
Sep 11, 2023 4.170 4.170 4.032 4.160 98,354 -0.02(-0.48%)
Sep 08, 2023 4.430 4.430 4.160 4.180 90,990 -0.22(-5.00%)
Sep 07, 2023 4.290 4.455 4.200 4.400 185,100 +0.12(+2.80%)
Sep 06, 2023 4.150 4.370 4.150 4.280 83,083 +0.01(+0.23%)
Sep 05, 2023 4.400 4.575 4.250 4.270 82,881 -0.14(-3.17%)
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.