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

Harvard Bioscience (NQ: HBIO )

3.170 +0.050 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2011 2.942 2.949 2.904 2.934 113,722 -0.01(-0.26%)
Dec 29, 2011 2.942 2.942 2.911 2.942 103,623 +0.02(+0.78%)
Dec 28, 2011 3.002 3.002 2.919 2.919 68,853 -0.07(-2.28%)
Dec 27, 2011 3.025 3.025 2.918 2.987 76,144 -0.04(-1.25%)
Dec 23, 2011 3.048 3.061 2.995 3.025 45,389 -0.02(-0.50%)
Dec 21, 2011 3.101 3.108 2.995 3.040 65,301 -0.07(-2.20%)
Dec 20, 2011 3.139 3.154 3.078 3.108 104,044 +0.05(+1.49%)
Dec 19, 2011 3.108 3.154 3.055 3.063 60,724 -0.02(-0.74%)
Dec 16, 2011 3.116 3.192 3.040 3.086 129,880 -0.01(-0.25%)
Dec 15, 2011 3.093 3.124 3.063 3.093 86,459 +0.05(+1.49%)
Dec 14, 2011 2.995 3.071 2.972 3.048 108,014 +0.01(+0.37%)
Dec 13, 2011 3.048 3.055 3.010 3.036 63,822 +0.01(+0.38%)
Dec 12, 2011 3.010 3.040 2.942 3.025 47,677 -0.02(-0.75%)
Dec 09, 2011 2.957 3.063 2.957 3.048 130,272 +0.10(+3.34%)
Dec 08, 2011 3.146 3.146 2.942 2.949 248,884 -0.22(-6.94%)
Dec 07, 2011 3.169 3.215 3.116 3.169 57,505 -0.01(-0.24%)
Dec 06, 2011 3.268 3.328 3.139 3.177 66,857 -0.08(-2.56%)
Dec 05, 2011 3.237 3.283 3.184 3.260 66,492 +0.07(+2.14%)
Dec 02, 2011 3.184 3.230 3.078 3.192 38,256 +0.05(+1.45%)
Dec 01, 2011 3.343 3.343 3.124 3.146 96,716 -0.20(-6.11%)
Nov 30, 2011 3.184 3.366 3.082 3.351 153,730 +0.28(+9.14%)
Nov 29, 2011 3.025 3.169 3.025 3.071 57,363 +0.04(+1.25%)
Nov 28, 2011 3.017 3.048 2.980 3.033 90,528 +0.10(+3.36%)
Nov 25, 2011 2.957 2.987 2.926 2.934 23,400 -0.02(-0.77%)
Nov 23, 2011 2.972 3.002 2.926 2.957 82,320 -0.05(-1.76%)
Nov 22, 2011 3.025 3.033 2.957 3.010 58,397 -0.02(-0.50%)
Nov 21, 2011 2.987 3.048 2.889 3.025 67,344 -0.01(-0.25%)
Nov 18, 2011 3.124 3.124 3.010 3.033 98,384 -0.08(-2.68%)
Nov 17, 2011 3.169 3.169 3.101 3.116 106,248 -0.07(-2.14%)
Nov 16, 2011 3.154 3.198 3.139 3.184 78,799 -0.02(-0.47%)
Nov 15, 2011 3.108 3.207 3.071 3.199 71,057 +0.07(+2.18%)
Nov 14, 2011 3.177 3.290 3.108 3.131 97,743 -0.06(-1.90%)
Nov 11, 2011 3.177 3.215 3.108 3.192 94,717 +0.04(+1.20%)
Nov 10, 2011 3.116 3.215 3.116 3.154 66,911 +0.08(+2.46%)
Nov 09, 2011 3.283 3.374 3.078 3.078 90,048 -0.29(-8.56%)
Nov 08, 2011 3.412 3.434 3.359 3.366 50,216 +0.00(+0.00%)
Nov 07, 2011 3.313 3.389 3.260 3.366 42,940 +0.09(+2.78%)
Nov 04, 2011 3.465 3.503 3.260 3.275 47,757 -0.20(-5.88%)
Nov 03, 2011 3.298 3.495 3.298 3.480 94,497 -0.11(-3.16%)
Nov 02, 2011 3.480 3.594 3.412 3.594 55,919 +0.17(+4.87%)
Nov 01, 2011 3.336 3.465 3.230 3.427 136,926 -0.03(-0.88%)
Oct 31, 2011 3.465 3.609 3.434 3.457 59,496 -0.04(-1.08%)
Oct 28, 2011 3.556 3.647 3.480 3.495 128,138 -0.07(-1.92%)
Oct 27, 2011 3.556 3.586 3.487 3.563 194,330 +0.11(+3.07%)
Oct 26, 2011 3.487 3.503 3.374 3.457 144,106 +0.02(+0.66%)
Oct 25, 2011 3.563 3.578 3.412 3.434 70,377 -0.16(-4.43%)
Oct 24, 2011 3.601 3.643 3.556 3.594 82,229 -0.02(-0.63%)
Oct 21, 2011 3.632 3.662 3.548 3.616 120,729 +0.06(+1.71%)
Oct 20, 2011 3.419 3.980 3.328 3.556 542,479 +0.15(+4.45%)
Oct 19, 2011 3.616 3.616 3.389 3.404 39,658 -0.21(-5.87%)
Oct 18, 2011 3.503 3.654 3.450 3.616 88,361 +0.12(+3.47%)
Oct 17, 2011 3.616 3.658 3.480 3.495 60,080 -0.16(-4.36%)
Oct 14, 2011 3.707 3.707 3.571 3.654 61,993 -0.05(-1.43%)
Oct 13, 2011 3.723 3.730 3.669 3.707 38,342 -0.05(-1.21%)
Oct 12, 2011 3.753 3.791 3.700 3.753 96,089 +0.02(+0.61%)
Oct 11, 2011 3.525 3.745 3.487 3.730 67,638 +0.15(+4.24%)
Oct 10, 2011 3.495 3.586 3.434 3.578 114,321 +0.14(+4.19%)
Oct 07, 2011 3.556 3.556 3.412 3.434 69,437 -0.12(-3.41%)
Oct 06, 2011 3.556 3.578 3.525 3.556 65,733 +0.02(+0.43%)
Oct 05, 2011 3.336 3.548 3.290 3.541 73,838 +0.18(+5.42%)
Oct 04, 2011 3.146 3.389 3.071 3.359 152,401 +0.18(+5.73%)
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.