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: 2:11 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 (%)
Mar 31, 2015 5.550 5.828 5.430 5.820 61,787 +0.27(+4.86%)
Mar 30, 2015 5.550 5.590 5.480 5.550 51,751 +0.07(+1.28%)
Mar 27, 2015 5.500 5.550 5.350 5.480 19,070 -0.01(-0.18%)
Mar 26, 2015 5.410 5.490 5.130 5.490 767,744 +0.06(+1.10%)
Mar 25, 2015 5.490 5.622 5.270 5.430 38,532 -0.05(-0.91%)
Mar 24, 2015 5.370 5.530 5.360 5.480 24,934 +0.10(+1.86%)
Mar 23, 2015 5.330 5.430 5.330 5.380 48,306 -0.02(-0.37%)
Mar 20, 2015 5.310 5.400 5.260 5.400 66,557 +0.13(+2.47%)
Mar 19, 2015 5.170 5.360 5.160 5.270 25,041 +0.06(+1.15%)
Mar 18, 2015 5.300 5.310 5.150 5.210 64,069 -0.10(-1.88%)
Mar 17, 2015 5.400 5.468 5.300 5.310 42,665 -0.08(-1.48%)
Mar 16, 2015 5.200 5.450 5.200 5.390 50,828 +0.17(+3.26%)
Mar 13, 2015 5.330 5.390 5.200 5.220 45,677 -0.14(-2.61%)
Mar 12, 2015 5.270 5.450 5.260 5.360 50,279 +0.06(+1.13%)
Mar 11, 2015 5.440 5.520 5.290 5.300 79,433 -0.17(-3.11%)
Mar 10, 2015 5.500 5.530 5.425 5.470 57,357 -0.12(-2.15%)
Mar 09, 2015 5.550 5.710 5.550 5.590 21,284 +0.01(+0.18%)
Mar 06, 2015 5.460 5.709 5.460 5.580 67,115 +0.07(+1.27%)
Mar 05, 2015 5.600 5.720 5.510 5.510 49,617 -0.10(-1.78%)
Mar 04, 2015 5.750 5.780 5.530 5.610 54,958 -0.17(-2.94%)
Mar 03, 2015 5.470 5.830 5.470 5.780 103,504 +0.27(+4.90%)
Mar 02, 2015 5.460 5.590 5.387 5.510 40,157 +0.05(+0.92%)
Feb 27, 2015 5.570 5.580 5.430 5.460 40,708 -0.09(-1.62%)
Feb 26, 2015 5.750 5.920 5.450 5.550 312,903 -0.21(-3.65%)
Feb 25, 2015 5.580 5.820 5.560 5.760 252,277 +0.18(+3.23%)
Feb 24, 2015 5.430 5.580 5.430 5.580 73,171 +0.10(+1.82%)
Feb 23, 2015 5.420 5.510 5.420 5.480 38,237 +0.03(+0.55%)
Feb 20, 2015 5.435 5.480 5.400 5.450 45,248 +0.04(+0.74%)
Feb 19, 2015 5.420 5.480 5.350 5.410 91,190 -0.07(-1.28%)
Feb 18, 2015 5.310 5.480 5.310 5.480 45,045 +0.16(+3.01%)
Feb 17, 2015 5.310 5.440 5.310 5.320 58,988 +0.01(+0.19%)
Feb 13, 2015 5.220 5.310 5.310 5.310 93,300 -0.01(-0.19%)
Feb 12, 2015 5.340 5.340 5.250 5.320 73,621 +0.04(+0.76%)
Feb 11, 2015 5.320 5.360 5.250 5.280 39,722 +0.00(+0.00%)
Feb 10, 2015 5.289 5.380 5.240 5.280 34,794 +0.04(+0.86%)
Feb 09, 2015 5.150 5.260 5.150 5.235 93,069 +0.04(+0.67%)
Feb 06, 2015 5.220 5.230 5.190 5.200 69,194 -0.03(-0.57%)
Feb 05, 2015 5.250 5.250 5.210 5.230 50,445 +0.01(+0.19%)
Feb 04, 2015 5.230 5.250 5.183 5.220 96,468 +0.00(+0.00%)
Feb 03, 2015 5.140 5.250 5.140 5.220 44,409 +0.07(+1.36%)
Feb 02, 2015 5.160 5.210 5.140 5.150 66,757 -0.06(-1.15%)
Jan 30, 2015 5.250 5.250 5.140 5.210 40,804 -0.03(-0.57%)
Jan 29, 2015 5.230 5.250 5.180 5.240 56,061 -0.04(-0.76%)
Jan 28, 2015 5.290 5.320 5.160 5.280 59,192 +0.07(+1.34%)
Jan 27, 2015 5.220 5.300 5.132 5.210 56,965 -0.04(-0.76%)
Jan 26, 2015 5.300 5.310 5.120 5.250 63,039 +0.00(+0.00%)
Jan 23, 2015 5.250 5.280 5.190 5.250 65,872 +0.06(+1.16%)
Jan 22, 2015 5.310 5.310 5.160 5.190 81,773 -0.06(-1.14%)
Jan 21, 2015 5.240 5.280 5.140 5.250 156,832 +0.01(+0.19%)
Jan 20, 2015 5.370 5.430 5.170 5.240 157,774 -0.17(-3.14%)
Jan 16, 2015 5.380 5.530 5.318 5.410 114,517 -0.09(-1.64%)
Jan 15, 2015 5.500 5.510 5.360 5.500 109,138 -0.03(-0.54%)
Jan 14, 2015 5.520 5.570 5.320 5.530 83,947 +0.01(+0.18%)
Jan 13, 2015 5.500 5.590 5.450 5.520 125,175 +0.12(+2.22%)
Jan 12, 2015 5.230 5.500 5.230 5.400 134,923 +0.17(+3.25%)
Jan 09, 2015 5.060 5.300 4.930 5.230 154,879 +0.21(+4.18%)
Jan 08, 2015 5.050 5.110 5.020 5.020 159,412 +0.00(+0.00%)
Jan 07, 2015 5.060 5.160 4.980 5.020 169,202 -0.02(-0.40%)
Jan 06, 2015 5.600 5.600 5.000 5.040 85,649 -0.29(-5.44%)
Jan 05, 2015 5.570 5.570 5.260 5.330 142,100 -0.16(-2.91%)
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.