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

Harvard Bioscience (NQ: HBIO )

3.530 -0.030 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 5.240 5.330 5.100 5.220 242,258 -0.03(-0.57%)
Apr 28, 2022 5.500 5.500 5.100 5.250 125,285 -0.19(-3.49%)
Apr 27, 2022 5.450 5.560 5.360 5.440 217,653 -0.01(-0.18%)
Apr 26, 2022 5.570 5.600 5.420 5.450 174,329 -0.19(-3.37%)
Apr 25, 2022 5.760 5.900 5.530 5.640 153,264 -0.18(-3.09%)
Apr 22, 2022 5.960 6.070 5.760 5.820 217,240 -0.19(-3.16%)
Apr 21, 2022 6.000 6.100 5.995 6.010 199,169 +0.02(+0.33%)
Apr 20, 2022 5.770 6.030 5.770 5.990 135,884 +0.27(+4.72%)
Apr 19, 2022 5.770 5.850 5.710 5.720 127,204 -0.05(-0.87%)
Apr 18, 2022 5.890 5.890 5.700 5.770 136,917 -0.11(-1.87%)
Apr 14, 2022 6.020 6.020 5.810 5.880 98,621 -0.13(-2.16%)
Apr 13, 2022 6.070 6.075 5.960 6.010 112,717 -0.04(-0.66%)
Apr 12, 2022 6.250 6.280 6.000 6.050 120,906 -0.16(-2.58%)
Apr 11, 2022 6.310 6.310 6.190 6.210 103,118 -0.13(-2.05%)
Apr 08, 2022 6.430 6.480 6.300 6.340 97,030 -0.08(-1.25%)
Apr 07, 2022 6.260 6.490 6.250 6.420 134,020 +0.10(+1.58%)
Apr 06, 2022 6.120 6.340 6.090 6.320 136,727 +0.12(+1.94%)
Apr 05, 2022 6.330 6.340 6.170 6.200 105,554 -0.09(-1.43%)
Apr 04, 2022 6.260 6.360 6.140 6.290 122,379 +0.06(+0.96%)
Apr 01, 2022 6.220 6.265 6.110 6.230 146,703 +0.02(+0.32%)
Mar 31, 2022 6.360 6.370 6.150 6.210 128,692 -0.14(-2.20%)
Mar 30, 2022 6.130 6.380 6.130 6.350 144,194 +0.15(+2.42%)
Mar 29, 2022 5.970 6.250 5.970 6.200 160,971 +0.28(+4.73%)
Mar 28, 2022 5.930 5.950 5.810 5.920 234,742 -0.02(-0.34%)
Mar 25, 2022 5.800 5.970 5.800 5.940 271,846 +0.14(+2.41%)
Mar 24, 2022 5.850 5.850 5.760 5.800 127,280 -0.03(-0.51%)
Mar 23, 2022 5.900 5.910 5.790 5.830 171,794 -0.13(-2.18%)
Mar 22, 2022 5.940 6.030 5.910 5.960 116,160 +0.03(+0.51%)
Mar 21, 2022 6.150 6.200 5.880 5.930 97,648 -0.22(-3.58%)
Mar 18, 2022 6.250 6.360 5.970 6.150 445,882 -0.06(-0.97%)
Mar 17, 2022 6.050 6.240 6.000 6.210 103,461 +0.09(+1.47%)
Mar 16, 2022 5.930 6.150 5.880 6.120 138,037 +0.23(+3.90%)
Mar 15, 2022 5.830 5.930 5.710 5.890 120,398 +0.06(+1.03%)
Mar 14, 2022 6.200 6.340 5.795 5.830 346,486 -0.38(-6.12%)
Mar 11, 2022 6.400 6.470 6.190 6.210 207,427 -0.20(-3.12%)
Mar 10, 2022 6.120 6.430 6.000 6.410 240,637 +0.16(+2.56%)
Mar 09, 2022 5.910 6.270 5.760 6.250 210,450 +0.46(+7.94%)
Mar 08, 2022 5.560 5.850 5.360 5.790 234,464 +0.39(+7.22%)
Mar 07, 2022 5.400 5.430 5.375 5.400 134,390 -0.02(-0.37%)
Mar 04, 2022 5.400 5.440 5.370 5.420 101,219 +0.00(+0.00%)
Mar 03, 2022 5.470 5.470 5.395 5.420 125,194 +0.01(+0.18%)
Mar 02, 2022 5.540 5.540 5.400 5.410 146,530 -0.07(-1.28%)
Mar 01, 2022 5.400 5.540 5.400 5.480 144,289 +0.08(+1.48%)
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%)
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.