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, 2022 5.350 5.410 5.270 5.400 113,667 +0.03(+0.56%)
Feb 25, 2022 5.230 5.375 5.170 5.370 87,758 +0.17(+3.27%)
Feb 24, 2022 5.030 5.220 5.000 5.200 92,320 +0.04(+0.78%)
Feb 23, 2022 5.370 5.370 5.150 5.160 75,193 -0.18(-3.37%)
Feb 22, 2022 5.170 5.370 5.150 5.340 97,777 +0.11(+2.10%)
Feb 18, 2022 5.230 0 -0.08(-1.51%)
Feb 17, 2022 5.520 5.520 5.270 5.310 108,310 -0.29(-5.18%)
Feb 16, 2022 5.470 5.710 5.425 5.600 107,549 +0.11(+2.00%)
Feb 15, 2022 5.650 5.690 5.420 5.490 232,137 -0.10(-1.79%)
Feb 14, 2022 5.660 5.720 5.520 5.590 103,739 -0.08(-1.41%)
Feb 11, 2022 5.830 5.830 5.555 5.670 145,745 -0.13(-2.24%)
Feb 10, 2022 5.980 6.125 5.760 5.800 242,682 -0.27(-4.45%)
Feb 09, 2022 6.160 6.185 6.050 6.070 140,901 -0.06(-0.98%)
Feb 08, 2022 6.010 6.130 6.000 6.130 66,213 +0.12(+2.00%)
Feb 07, 2022 5.890 6.090 5.890 6.010 107,407 +0.09(+1.52%)
Feb 04, 2022 5.690 5.990 5.618 5.920 171,992 +0.13(+2.25%)
Feb 03, 2022 5.980 5.730 5.790 115,702 -0.30(-4.93%)
Feb 02, 2022 6.000 6.150 6.000 6.090 154,959 +0.11(+1.84%)
Feb 01, 2022 5.860 5.980 5.760 5.980 138,354 +0.16(+2.75%)
Jan 31, 2022 5.740 5.820 128,686 +0.08(+1.39%)
Jan 28, 2022 5.600 5.740 5.540 5.740 87,130 +0.15(+2.68%)
Jan 27, 2022 5.720 5.775 5.540 5.590 73,647 -0.03(-0.53%)
Jan 26, 2022 5.810 5.900 5.590 5.620 331,877 -0.07(-1.23%)
Jan 25, 2022 5.810 5.852 5.632 5.690 157,700 -0.23(-3.89%)
Jan 24, 2022 5.610 5.930 5.500 5.920 282,954 +0.16(+2.78%)
Jan 21, 2022 5.500 5.840 5.480 5.760 242,311 +0.23(+4.16%)
Jan 20, 2022 5.690 5.800 5.530 5.530 88,594 -0.10(-1.78%)
Jan 19, 2022 5.830 5.980 5.610 5.630 120,873 -0.13(-2.26%)
Jan 18, 2022 6.010 6.060 5.670 5.760 158,251 -0.30(-4.95%)
Jan 14, 2022 6.060 0 -0.22(-3.50%)
Jan 13, 2022 6.500 6.530 6.260 6.280 90,355 -0.21(-3.24%)
Jan 12, 2022 6.560 6.645 6.490 6.490 93,094 -0.06(-0.92%)
Jan 11, 2022 6.660 6.660 6.425 6.550 82,969 -0.08(-1.21%)
Jan 10, 2022 6.570 6.690 6.400 6.630 128,044 -0.03(-0.45%)
Jan 07, 2022 6.850 6.900 6.580 6.660 160,861 -0.23(-3.34%)
Jan 06, 2022 6.640 6.910 6.580 6.890 304,164 +0.24(+3.61%)
Jan 05, 2022 7.050 7.050 6.600 6.650 222,851 -0.39(-5.54%)
Jan 04, 2022 7.120 7.190 6.995 7.040 175,838 -0.10(-1.40%)
Jan 03, 2022 7.040 7.170 6.720 7.140 288,454 +0.09(+1.28%)
Dec 31, 2021 7.140 7.235 7.030 7.050 75,709 -0.12(-1.67%)
Dec 30, 2021 7.200 7.320 7.130 7.170 88,547 -0.10(-1.38%)
Dec 29, 2021 7.170 7.300 7.110 7.270 68,040 +0.08(+1.11%)
Dec 28, 2021 7.290 7.360 7.190 7.190 105,454 -0.11(-1.51%)
Dec 27, 2021 7.090 7.320 7.041 7.300 120,644 +0.20(+2.82%)
Dec 23, 2021 7.170 7.170 7.045 7.100 182,776 -0.01(-0.14%)
Dec 22, 2021 6.940 7.150 6.841 7.110 102,175 +0.17(+2.45%)
Dec 21, 2021 6.810 6.990 6.710 6.940 105,088 +0.26(+3.89%)
Dec 20, 2021 6.690 6.780 6.510 6.680 97,666 -0.16(-2.34%)
Dec 17, 2021 6.690 7.000 6.600 6.840 685,597 +0.12(+1.79%)
Dec 16, 2021 7.030 7.160 6.710 6.720 393,422 -0.22(-3.17%)
Dec 15, 2021 7.000 7.190 6.850 6.940 447,473 -0.03(-0.43%)
Dec 14, 2021 6.880 7.020 6.858 6.970 162,117 +0.05(+0.72%)
Dec 13, 2021 6.910 6.970 6.805 6.920 149,064 -0.08(-1.14%)
Dec 10, 2021 7.070 7.130 6.980 7.000 204,644 +0.03(+0.43%)
Dec 09, 2021 7.000 7.150 6.940 6.970 109,506 -0.13(-1.83%)
Dec 08, 2021 7.100 7.234 6.960 7.100 92,874 +0.08(+1.14%)
Dec 07, 2021 6.690 7.120 6.670 7.020 222,278 +0.38(+5.72%)
Dec 06, 2021 6.640 6.784 6.440 6.640 183,428 +0.04(+0.61%)
Dec 03, 2021 6.670 6.760 6.400 6.600 193,403 +0.00(+0.00%)
Dec 02, 2021 6.525 6.620 6.360 6.600 97,030 +0.23(+3.61%)
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.