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 (%)
Feb 28, 2018 4.850 4.850 4.400 4.700 124,424 -0.10(-2.08%)
Feb 27, 2018 4.900 4.900 4.700 4.800 80,214 -0.12(-2.54%)
Feb 26, 2018 4.950 4.975 4.900 4.925 81,446 -0.08(-1.50%)
Feb 23, 2018 5.000 5.100 4.900 5.000 70,705 +0.00(+0.00%)
Feb 22, 2018 5.000 107,882 +0.15(+3.09%)
Feb 21, 2018 4.700 4.900 4.700 4.850 115,309 +0.15(+3.19%)
Feb 20, 2018 4.650 4.750 4.650 4.700 102,876 +0.00(+0.00%)
Feb 16, 2018 4.700 4.700 4.700 0 +0.15(+3.30%)
Feb 15, 2018 4.600 4.650 4.300 4.550 193,969 +0.05(+1.11%)
Feb 14, 2018 4.500 4.500 4.350 4.500 98,517 +0.00(+0.00%)
Feb 13, 2018 4.500 4.550 4.400 4.500 121,749 +0.00(+0.00%)
Feb 12, 2018 4.650 4.650 4.500 4.500 136,058 -0.05(-1.10%)
Feb 09, 2018 4.550 4.550 4.350 4.550 135,332 +0.00(+0.00%)
Feb 08, 2018 4.550 4.550 4.450 4.550 46,943 +0.00(+0.00%)
Feb 07, 2018 4.500 4.600 4.500 4.550 106,222 -0.05(-1.09%)
Feb 06, 2018 4.500 4.650 4.300 4.600 179,728 +0.00(+0.00%)
Feb 05, 2018 4.650 4.700 4.455 4.600 135,264 -0.05(-1.08%)
Feb 02, 2018 4.600 4.650 4.400 4.650 142,220 +0.00(+0.00%)
Feb 01, 2018 4.650 4.750 4.550 4.650 78,192 -0.05(-1.06%)
Jan 31, 2018 4.700 4.775 4.405 4.700 209,202 +0.00(+0.00%)
Jan 30, 2018 4.700 4.700 4.700 4.700 145,020 +0.00(+0.00%)
Jan 29, 2018 4.850 4.850 4.650 4.700 208,220 -0.05(-1.05%)
Jan 26, 2018 4.750 4.800 4.600 4.750 170,801 +0.03(+0.53%)
Jan 25, 2018 4.550 4.850 4.500 4.725 652,114 +0.27(+6.18%)
Jan 24, 2018 4.500 4.550 4.350 4.450 614,970 +0.10(+2.30%)
Jan 23, 2018 4.200 4.500 4.100 4.350 1,275,236 +0.45(+11.54%)
Jan 22, 2018 3.950 3.950 3.875 3.900 87,483 -0.05(-1.27%)
Jan 19, 2018 3.950 4.000 3.900 3.950 43,224 +0.00(+0.00%)
Jan 18, 2018 3.950 3.950 3.850 3.950 32,116 +0.00(+0.00%)
Jan 17, 2018 3.800 4.000 3.750 3.950 87,860 +0.00(+0.00%)
Jan 16, 2018 3.950 3.975 3.850 3.950 114,433 +0.05(+1.28%)
Jan 12, 2018 3.900 3.900 3.900 0 +0.02(+0.65%)
Jan 11, 2018 3.750 3.950 3.650 3.875 89,578 +0.02(+0.65%)
Jan 10, 2018 3.850 3.900 3.750 3.850 36,767 +0.10(+2.67%)
Jan 09, 2018 3.750 3.750 3.705 3.750 38,230 +0.00(+0.00%)
Jan 08, 2018 3.900 3.900 3.700 3.750 113,609 -0.10(-2.60%)
Jan 05, 2018 3.600 3.900 3.500 3.850 219,122 +0.25(+6.94%)
Jan 04, 2018 3.500 3.750 3.450 3.600 83,729 +0.10(+2.86%)
Jan 03, 2018 3.300 3.500 3.250 3.500 46,303 +0.20(+6.06%)
Jan 02, 2018 3.300 3.400 3.250 3.300 26,724 +0.00(+0.00%)
Dec 29, 2017 3.300 3.300 3.300 0 +0.05(+1.54%)
Dec 28, 2017 3.250 3.300 3.250 3.250 25,161 -0.05(-1.52%)
Dec 27, 2017 3.300 3.300 3.200 3.300 42,314 +0.05(+1.54%)
Dec 26, 2017 3.150 3.350 3.150 3.250 58,076 +0.05(+1.56%)
Dec 22, 2017 3.250 3.250 3.100 3.200 27,047 -0.02(-0.78%)
Dec 21, 2017 3.250 3.275 3.200 3.225 47,558 -0.02(-0.77%)
Dec 20, 2017 3.300 3.325 3.250 3.250 64,913 -0.05(-1.52%)
Dec 19, 2017 3.250 3.300 3.200 3.300 130,430 +0.02(+0.76%)
Dec 18, 2017 3.250 3.300 3.200 3.275 108,300 -0.08(-2.24%)
Dec 15, 2017 3.200 3.550 3.150 3.350 100,725 +0.15(+4.69%)
Dec 14, 2017 3.200 3.250 3.100 3.200 50,950 +0.00(+0.00%)
Dec 13, 2017 3.150 3.250 3.100 3.200 46,617 +0.00(+0.00%)
Dec 12, 2017 3.100 3.200 3.050 3.200 55,473 +0.10(+3.23%)
Dec 11, 2017 3.150 3.200 3.100 3.100 27,635 -0.10(-3.13%)
Dec 08, 2017 3.150 3.200 3.100 3.200 55,979 +0.03(+0.79%)
Dec 07, 2017 3.100 3.175 3.100 3.175 28,746 +0.07(+2.42%)
Dec 06, 2017 3.200 3.250 3.100 3.100 54,485 -0.12(-3.88%)
Dec 05, 2017 3.250 3.250 3.200 3.225 38,511 -0.07(-2.27%)
Dec 04, 2017 3.250 3.250 3.200 3.300 26,301 -0.10(-2.94%)
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.