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 (%)
Nov 30, 2009 2.737 2.760 2.676 2.707 109,346 -0.02(-0.83%)
Nov 27, 2009 2.767 2.782 2.729 2.729 65,004 -0.06(-2.17%)
Nov 25, 2009 2.843 2.854 2.767 2.790 81,417 -0.02(-0.54%)
Nov 24, 2009 2.798 2.813 2.767 2.805 56,036 +0.02(+0.82%)
Nov 23, 2009 2.767 2.835 2.767 2.782 104,898 +0.02(+0.55%)
Nov 20, 2009 2.782 2.805 2.752 2.767 65,797 -0.02(-0.54%)
Nov 19, 2009 2.820 2.835 2.752 2.782 84,972 -0.03(-1.08%)
Nov 18, 2009 2.835 2.858 2.744 2.813 85,708 -0.01(-0.27%)
Nov 17, 2009 2.851 2.851 2.805 2.820 42,045 -0.02(-0.53%)
Nov 16, 2009 2.843 2.851 2.790 2.835 123,304 +0.08(+2.75%)
Nov 13, 2009 2.828 2.866 2.744 2.760 98,752 -0.02(-0.55%)
Nov 12, 2009 2.851 2.904 2.767 2.775 131,740 -0.05(-1.88%)
Nov 11, 2009 2.858 2.888 2.805 2.828 176,397 -0.01(-0.27%)
Nov 10, 2009 2.972 3.007 2.820 2.835 582,627 -0.14(-4.59%)
Nov 09, 2009 3.002 3.025 2.934 2.972 93,242 +0.04(+1.29%)
Nov 06, 2009 3.017 3.025 2.889 2.934 89,500 -0.08(-2.76%)
Nov 05, 2009 3.078 3.124 2.972 3.017 138,649 +0.02(+0.51%)
Nov 04, 2009 3.222 3.245 2.972 3.002 137,129 -0.18(-5.71%)
Nov 03, 2009 3.048 3.237 3.017 3.184 327,465 +0.29(+9.95%)
Nov 02, 2009 2.858 3.199 2.782 2.896 296,600 +0.15(+5.52%)
Oct 30, 2009 2.737 2.828 2.722 2.744 140,225 -0.01(-0.28%)
Oct 29, 2009 2.904 2.904 2.737 2.752 80,251 -0.01(-0.28%)
Oct 28, 2009 2.699 2.760 2.676 2.760 90,397 +0.03(+1.11%)
Oct 27, 2009 2.752 2.843 2.707 2.729 111,005 -0.01(-0.28%)
Oct 26, 2009 2.942 3.002 2.722 2.737 287,242 -0.21(-7.20%)
Oct 23, 2009 2.957 3.033 2.911 2.949 126,476 -0.01(-0.26%)
Oct 22, 2009 2.972 2.972 2.850 2.957 48,073 -0.01(-0.26%)
Oct 21, 2009 2.926 3.002 2.915 2.964 110,636 +0.04(+1.30%)
Oct 20, 2009 2.945 2.980 2.881 2.926 142,866 -0.05(-1.53%)
Oct 19, 2009 2.972 3.033 2.926 2.972 88,297 +0.02(+0.51%)
Oct 16, 2009 2.896 2.980 2.881 2.957 87,927 +0.05(+1.56%)
Oct 15, 2009 2.972 3.017 2.881 2.911 85,724 -0.08(-2.54%)
Oct 14, 2009 2.896 3.048 2.896 2.987 65,731 +0.11(+3.96%)
Oct 13, 2009 2.873 2.873 2.843 2.873 49,036 -0.01(-0.26%)
Oct 12, 2009 2.934 3.025 2.866 2.881 63,864 -0.01(-0.26%)
Oct 09, 2009 2.919 2.919 2.851 2.889 34,183 +0.04(+1.33%)
Oct 08, 2009 2.858 2.919 2.851 2.851 46,654 +0.02(+0.53%)
Oct 07, 2009 2.813 2.851 2.813 2.835 38,760 +0.01(+0.27%)
Oct 06, 2009 2.782 2.866 2.775 2.828 42,090 +0.05(+1.63%)
Oct 05, 2009 2.760 2.805 2.707 2.782 113,455 +0.06(+2.23%)
Oct 02, 2009 2.744 2.760 2.722 2.722 49,783 -0.04(-1.37%)
Oct 01, 2009 2.873 2.873 2.752 2.760 174,981 -0.11(-3.96%)
Sep 30, 2009 2.896 2.926 2.805 2.873 72,853 -0.02(-0.52%)
Sep 29, 2009 2.934 2.957 2.881 2.889 27,278 -0.06(-2.06%)
Sep 28, 2009 2.904 2.972 2.762 2.949 60,201 +0.06(+2.10%)
Sep 25, 2009 2.942 3.002 2.843 2.889 38,785 -0.11(-3.54%)
Sep 24, 2009 3.017 3.017 2.881 2.995 68,494 +0.02(+0.77%)
Sep 23, 2009 2.820 3.071 2.813 2.972 235,337 +0.16(+5.66%)
Sep 22, 2009 2.813 2.873 2.805 2.813 139,986 +0.02(+0.54%)
Sep 21, 2009 2.775 2.805 2.714 2.798 67,704 +0.01(+0.27%)
Sep 18, 2009 2.798 2.873 2.760 2.790 140,278 -0.02(-0.54%)
Sep 17, 2009 2.843 2.911 2.805 2.805 107,826 +0.02(+0.54%)
Sep 16, 2009 2.805 2.851 2.767 2.790 76,383 +0.00(+0.00%)
Sep 15, 2009 2.835 2.858 2.722 2.790 65,575 -0.05(-1.87%)
Sep 14, 2009 2.631 2.881 2.631 2.843 187,848 +0.21(+8.07%)
Sep 11, 2009 2.669 2.729 2.623 2.631 416,920 -0.09(-3.34%)
Sep 10, 2009 2.654 2.790 2.616 2.722 40,011 +0.00(+0.00%)
Sep 09, 2009 2.699 2.737 2.646 2.722 47,675 +0.02(+0.56%)
Sep 08, 2009 2.669 2.752 2.600 2.707 98,156 +0.05(+2.00%)
Sep 04, 2009 2.631 2.691 2.616 2.654 116,103 +0.04(+1.45%)
Sep 03, 2009 2.585 2.646 2.517 2.616 282,326 +0.05(+1.77%)
Sep 02, 2009 2.547 2.608 2.494 2.570 83,771 +0.03(+1.19%)
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.