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

Harvard Bioscience (NQ: HBIO )

3.370 -0.070 (-2.03%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2016 3.020 3.120 3.000 3.020 49,305 +0.00(+0.00%)
Mar 30, 2016 3.160 3.160 2.970 3.020 85,278 -0.08(-2.58%)
Mar 29, 2016 2.670 3.135 2.660 3.100 183,937 +0.44(+16.54%)
Mar 28, 2016 2.610 2.720 2.600 2.660 25,724 +0.05(+1.92%)
Mar 24, 2016 2.550 2.610 2.610 2.610 70,500 +0.04(+1.56%)
Mar 23, 2016 2.680 2.700 2.550 2.570 87,455 -0.12(-4.46%)
Mar 22, 2016 2.750 2.785 2.670 2.690 33,524 -0.08(-2.89%)
Mar 21, 2016 2.730 2.840 2.705 2.770 25,675 +0.00(+0.00%)
Mar 18, 2016 2.870 2.870 2.600 2.770 153,926 +0.00(+0.00%)
Mar 17, 2016 2.740 2.850 2.680 2.770 46,135 +0.02(+0.73%)
Mar 16, 2016 2.710 2.880 2.710 2.750 24,736 +0.02(+0.73%)
Mar 15, 2016 2.720 2.780 2.600 2.730 56,500 -0.06(-2.15%)
Mar 14, 2016 2.850 2.880 2.780 2.790 30,363 -0.08(-2.79%)
Mar 11, 2016 2.870 2.900 2.720 2.870 25,517 +0.04(+1.41%)
Mar 10, 2016 2.850 2.910 2.760 2.830 38,156 -0.01(-0.35%)
Mar 09, 2016 2.860 3.200 2.760 2.840 50,270 +0.01(+0.35%)
Mar 08, 2016 3.060 3.060 2.790 2.830 53,007 -0.30(-9.58%)
Mar 07, 2016 3.000 3.160 3.000 3.130 71,707 +0.12(+3.99%)
Mar 04, 2016 2.780 3.450 2.780 3.010 124,017 +0.23(+8.27%)
Mar 03, 2016 2.840 2.840 2.740 2.780 63,745 -0.07(-2.46%)
Mar 02, 2016 2.800 2.890 2.780 2.850 57,861 +0.03(+1.06%)
Mar 01, 2016 2.760 2.830 2.750 2.820 85,037 +0.07(+2.55%)
Feb 29, 2016 2.780 2.850 2.700 2.750 83,335 -0.04(-1.43%)
Feb 26, 2016 2.810 2.960 2.750 2.790 52,800 -0.03(-1.06%)
Feb 25, 2016 2.600 2.840 2.600 2.820 41,441 +0.22(+8.46%)
Feb 24, 2016 2.500 2.660 2.410 2.600 54,511 +0.12(+4.84%)
Feb 23, 2016 2.650 2.670 2.460 2.480 57,548 -0.18(-6.77%)
Feb 22, 2016 2.650 2.810 2.600 2.660 59,564 +0.01(+0.38%)
Feb 19, 2016 2.810 2.890 2.600 2.650 145,784 -0.15(-5.36%)
Feb 18, 2016 2.850 2.910 2.800 2.800 30,275 -0.06(-2.10%)
Feb 17, 2016 2.770 2.890 2.740 2.860 46,019 +0.10(+3.62%)
Feb 16, 2016 2.670 2.800 2.660 2.760 39,337 +0.11(+4.15%)
Feb 12, 2016 2.650 2.650 2.650 2.650 35,200 +0.01(+0.38%)
Feb 11, 2016 2.790 2.790 2.600 2.640 34,310 -0.24(-8.33%)
Feb 10, 2016 2.860 2.980 2.720 2.880 52,209 +0.03(+1.05%)
Feb 09, 2016 2.960 2.977 2.810 2.850 52,986 -0.15(-5.00%)
Feb 08, 2016 2.910 3.020 2.880 3.000 35,350 +0.04(+1.35%)
Feb 05, 2016 3.060 3.090 2.810 2.960 119,868 -0.13(-4.21%)
Feb 04, 2016 3.000 3.220 2.990 3.090 46,159 +0.09(+3.00%)
Feb 03, 2016 2.980 3.020 2.912 3.000 36,608 +0.04(+1.35%)
Feb 02, 2016 2.890 2.980 2.860 2.960 59,995 +0.03(+1.02%)
Feb 01, 2016 2.970 2.990 2.890 2.930 34,087 -0.04(-1.35%)
Jan 29, 2016 2.700 2.980 2.700 2.970 126,348 +0.29(+10.82%)
Jan 28, 2016 2.710 2.760 2.670 2.680 35,483 -0.01(-0.37%)
Jan 27, 2016 2.760 2.770 2.690 2.690 48,951 -0.09(-3.24%)
Jan 26, 2016 2.810 2.860 2.750 2.780 51,347 -0.02(-0.71%)
Jan 25, 2016 2.860 2.950 2.781 2.800 69,334 -0.10(-3.45%)
Jan 22, 2016 2.870 3.027 2.840 2.900 110,061 +0.06(+2.11%)
Jan 21, 2016 2.740 2.850 2.740 2.840 59,772 +0.10(+3.65%)
Jan 20, 2016 2.620 2.770 2.570 2.740 76,909 +0.09(+3.40%)
Jan 19, 2016 2.740 2.780 2.630 2.650 49,141 -0.07(-2.57%)
Jan 15, 2016 2.730 2.720 2.720 2.720 141,600 -0.08(-2.86%)
Jan 14, 2016 2.700 2.870 2.646 2.800 75,941 +0.10(+3.70%)
Jan 13, 2016 2.810 2.830 2.640 2.700 190,719 -0.11(-3.91%)
Jan 12, 2016 2.930 2.980 2.790 2.810 133,077 -0.10(-3.44%)
Jan 11, 2016 2.940 2.950 2.860 2.910 115,799 -0.03(-1.02%)
Jan 08, 2016 3.020 3.080 2.910 2.940 216,388 -0.08(-2.65%)
Jan 07, 2016 3.170 3.190 3.010 3.020 85,214 -0.23(-7.08%)
Jan 06, 2016 3.150 3.280 3.060 3.250 131,968 +0.07(+2.20%)
Jan 05, 2016 3.220 3.240 3.160 3.180 87,690 -0.05(-1.55%)
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.