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

Harvard Bioscience (NQ: HBIO )

3.180 -0.120 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2020 4.290 4.290 4.290 103,782 +0.02(+0.47%)
Dec 30, 2020 4.280 4.370 4.180 4.270 103,782 +0.08(+1.91%)
Dec 29, 2020 4.360 4.360 4.160 4.190 39,690 -0.13(-3.01%)
Dec 28, 2020 4.070 4.370 4.070 4.320 74,512 +0.24(+5.88%)
Dec 24, 2020 4.500 4.500 4.050 4.080 46,700 -0.24(-5.56%)
Dec 23, 2020 4.410 4.520 4.300 4.320 119,503 +0.00(+0.00%)
Dec 22, 2020 4.380 4.410 4.260 4.320 57,023 -0.05(-1.14%)
Dec 21, 2020 4.400 4.450 4.229 4.370 106,278 -0.13(-2.89%)
Dec 18, 2020 4.240 4.580 4.100 4.500 413,400 +0.30(+7.14%)
Dec 17, 2020 4.100 4.210 4.034 4.200 69,022 +0.13(+3.19%)
Dec 16, 2020 4.320 4.320 4.050 4.070 85,811 -0.22(-5.13%)
Dec 15, 2020 4.280 4.390 4.190 4.290 149,275 +0.05(+1.18%)
Dec 14, 2020 4.150 4.300 4.110 4.240 93,651 +0.09(+2.17%)
Dec 11, 2020 4.170 4.250 4.100 4.150 92,700 -0.03(-0.72%)
Dec 10, 2020 4.110 4.200 4.079 4.180 76,619 +0.08(+1.95%)
Dec 09, 2020 4.400 4.450 4.000 4.100 191,379 -0.14(-3.30%)
Dec 08, 2020 3.970 4.250 3.970 4.240 170,059 +0.28(+7.07%)
Dec 07, 2020 3.890 4.000 3.830 3.960 128,348 +0.04(+1.02%)
Dec 04, 2020 3.890 3.950 3.855 3.920 28,000 +0.03(+0.77%)
Dec 03, 2020 3.920 3.950 3.870 3.890 25,541 -0.05(-1.27%)
Dec 02, 2020 3.930 3.960 3.900 3.940 63,361 +0.02(+0.51%)
Dec 01, 2020 3.960 3.990 3.900 3.920 62,600 +0.00(+0.00%)
Nov 30, 2020 3.870 3.970 3.740 3.920 68,204 +0.05(+1.29%)
Nov 27, 2020 3.810 3.890 3.670 3.870 49,900 +0.09(+2.38%)
Nov 25, 2020 3.640 3.850 3.590 3.780 50,100 +0.10(+2.72%)
Nov 24, 2020 3.750 3.900 3.570 3.680 189,837 -0.06(-1.60%)
Nov 23, 2020 3.770 3.910 3.720 3.740 160,105 -0.03(-0.80%)
Nov 20, 2020 3.870 3.930 3.720 3.770 188,500 -0.14(-3.58%)
Nov 19, 2020 3.990 4.050 3.800 3.910 96,501 -0.09(-2.25%)
Nov 18, 2020 4.000 4.090 3.940 4.000 85,051 +0.00(+0.00%)
Nov 17, 2020 4.010 4.101 3.960 4.000 113,195 -0.06(-1.48%)
Nov 16, 2020 4.120 4.400 4.010 4.060 236,142 +0.01(+0.25%)
Nov 13, 2020 3.950 4.130 3.920 4.050 104,200 +0.14(+3.58%)
Nov 12, 2020 3.900 3.970 3.830 3.910 223,777 -0.01(-0.26%)
Nov 11, 2020 3.880 3.930 3.880 3.920 271,255 +0.02(+0.51%)
Nov 10, 2020 3.520 3.995 3.520 3.900 157,770 +0.13(+3.45%)
Nov 09, 2020 3.700 4.050 3.625 3.770 274,022 +0.10(+2.72%)
Nov 06, 2020 3.820 3.820 3.590 3.670 177,800 -0.07(-1.87%)
Nov 05, 2020 3.670 3.950 3.611 3.740 180,116 +0.04(+1.08%)
Nov 04, 2020 3.680 3.750 3.670 3.700 86,265 -0.03(-0.80%)
Nov 03, 2020 3.500 3.740 3.470 3.730 224,907 +0.27(+7.80%)
Nov 02, 2020 3.440 3.500 3.360 3.460 223,422 +0.08(+2.37%)
Oct 30, 2020 3.300 3.400 3.200 3.380 155,900 +0.08(+2.42%)
Oct 29, 2020 3.190 3.300 3.150 3.300 116,417 +0.09(+2.80%)
Oct 28, 2020 3.080 3.210 3.070 3.210 119,391 +0.08(+2.56%)
Oct 27, 2020 3.140 3.150 3.100 3.130 38,063 -0.03(-0.95%)
Oct 26, 2020 3.090 3.170 3.050 3.160 105,639 +0.06(+1.94%)
Oct 23, 2020 3.020 3.190 3.020 3.100 89,200 +0.10(+3.33%)
Oct 22, 2020 3.040 3.040 2.960 3.000 92,905 -0.03(-0.99%)
Oct 21, 2020 3.130 3.140 3.010 3.030 31,349 -0.11(-3.50%)
Oct 20, 2020 3.260 3.260 3.100 3.140 45,938 -0.08(-2.48%)
Oct 19, 2020 3.280 3.480 3.220 3.220 33,628 -0.07(-2.13%)
Oct 16, 2020 3.200 3.370 3.200 3.290 41,900 +0.07(+2.17%)
Oct 15, 2020 3.190 3.260 3.110 3.220 164,667 -0.04(-1.23%)
Oct 14, 2020 3.360 3.370 3.260 3.260 21,621 -0.10(-2.98%)
Oct 13, 2020 3.340 3.500 3.270 3.360 55,868 -0.02(-0.59%)
Oct 12, 2020 3.370 3.410 3.350 3.380 151,822 +0.04(+1.20%)
Oct 09, 2020 3.360 3.375 3.270 3.340 129,300 +0.04(+1.21%)
Oct 08, 2020 3.250 3.330 3.180 3.300 55,646 +0.06(+1.85%)
Oct 07, 2020 3.250 3.260 3.180 3.240 56,185 +0.03(+0.93%)
Oct 06, 2020 3.230 3.310 3.200 3.210 61,902 +0.02(+0.63%)
Oct 05, 2020 3.060 3.200 3.050 3.190 64,618 +0.14(+4.59%)
Oct 02, 2020 2.950 3.089 2.930 3.050 64,100 +0.03(+0.99%)
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.