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

Harvard Bioscience (NQ: HBIO )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2019 2.550 2.590 2.450 2.480 357,157 -0.05(-1.98%)
Jul 30, 2019 2.450 2.540 2.400 2.530 362,964 +0.04(+1.61%)
Jul 29, 2019 2.670 2.677 2.415 2.490 922,014 -0.21(-7.78%)
Jul 26, 2019 2.100 2.750 2.100 2.700 4,766,800 +0.83(+44.39%)
Jul 25, 2019 2.030 2.040 1.870 1.870 238,873 -0.16(-7.88%)
Jul 24, 2019 2.020 2.060 1.980 2.030 171,193 +0.02(+1.00%)
Jul 23, 2019 2.030 2.050 1.960 2.010 183,531 +0.00(+0.00%)
Jul 22, 2019 1.960 2.070 1.960 2.010 229,405 +0.06(+3.08%)
Jul 19, 2019 1.810 2.030 1.800 1.950 551,600 +0.17(+9.55%)
Jul 18, 2019 1.760 1.780 1.730 1.780 171,480 +0.03(+1.71%)
Jul 17, 2019 1.770 1.800 1.720 1.750 308,247 -0.02(-1.13%)
Jul 16, 2019 1.800 1.812 1.750 1.770 725,779 -0.04(-2.21%)
Jul 15, 2019 1.880 1.880 1.800 1.810 150,169 -0.06(-3.21%)
Jul 12, 2019 1.840 1.910 1.820 1.870 280,400 +0.02(+1.08%)
Jul 11, 2019 1.860 1.890 1.820 1.850 752,506 +0.00(+0.00%)
Jul 10, 2019 1.790 1.850 1.700 1.850 827,703 +0.09(+5.11%)
Jul 09, 2019 1.590 1.770 1.510 1.760 1,373,232 +0.17(+10.69%)
Jul 08, 2019 1.870 1.870 1.560 1.590 3,035,263 -0.31(-16.32%)
Jul 05, 2019 1.970 2.000 1.900 1.900 248,200 -0.10(-5.00%)
Jul 03, 2019 1.980 2.030 1.960 2.000 85,200 +0.04(+2.04%)
Jul 02, 2019 2.020 2.050 1.950 1.960 251,011 -0.07(-3.45%)
Jul 01, 2019 2.040 2.080 1.980 2.030 437,722 +0.03(+1.50%)
Jun 28, 2019 2.040 2.100 2.000 2.000 5,633,900 -0.01(-0.50%)
Jun 27, 2019 1.940 2.050 1.940 2.010 469,925 +0.08(+4.15%)
Jun 26, 2019 1.980 2.010 1.930 1.930 659,286 -0.06(-3.02%)
Jun 25, 2019 2.040 2.040 1.990 1.990 266,790 -0.05(-2.45%)
Jun 24, 2019 2.080 2.090 2.000 2.040 460,695 -0.04(-1.92%)
Jun 21, 2019 2.040 2.130 2.020 2.080 270,900 +0.02(+0.97%)
Jun 20, 2019 2.050 2.080 2.000 2.060 396,976 +0.04(+1.98%)
Jun 19, 2019 2.060 2.060 1.980 2.020 540,692 -0.04(-1.94%)
Jun 18, 2019 2.100 2.160 2.029 2.060 474,825 -0.04(-1.90%)
Jun 17, 2019 2.100 2.180 2.080 2.100 501,688 +0.02(+0.96%)
Jun 14, 2019 2.120 2.220 2.000 2.080 486,200 -0.02(-0.95%)
Jun 13, 2019 1.990 2.160 1.970 2.100 822,714 +0.11(+5.53%)
Jun 12, 2019 1.960 2.050 1.915 1.990 1,201,301 +0.01(+0.51%)
Jun 11, 2019 2.040 2.060 1.940 1.980 303,784 -0.04(-1.98%)
Jun 10, 2019 1.990 2.050 1.960 2.020 320,981 +0.03(+1.51%)
Jun 07, 2019 2.010 2.030 1.980 1.990 273,900 -0.01(-0.50%)
Jun 06, 2019 2.060 2.080 1.960 2.000 296,846 -0.06(-2.91%)
Jun 05, 2019 2.180 2.200 2.050 2.060 304,484 -0.11(-5.07%)
Jun 04, 2019 2.200 2.300 2.160 2.170 326,063 -0.01(-0.46%)
Jun 03, 2019 2.270 2.340 2.160 2.180 263,282 -0.09(-3.96%)
May 31, 2019 2.280 2.360 2.240 2.270 127,500 -0.05(-2.16%)
May 30, 2019 2.240 2.390 2.200 2.320 175,913 +0.09(+4.04%)
May 29, 2019 2.190 2.282 2.120 2.230 362,309 +0.01(+0.45%)
May 28, 2019 2.310 2.320 2.190 2.220 419,282 -0.09(-3.90%)
May 24, 2019 2.330 2.350 2.270 2.310 132,000 +0.01(+0.43%)
May 23, 2019 2.400 2.420 2.270 2.300 377,991 -0.10(-4.17%)
May 22, 2019 2.380 2.440 2.380 2.400 196,246 +0.00(+0.00%)
May 21, 2019 2.480 2.490 2.400 2.400 217,508 -0.08(-3.23%)
May 20, 2019 2.340 2.490 2.340 2.480 211,461 +0.12(+5.08%)
May 17, 2019 2.340 2.430 2.340 2.360 177,800 -0.01(-0.42%)
May 16, 2019 2.300 2.380 2.300 2.370 125,337 +0.06(+2.60%)
May 15, 2019 2.410 2.410 2.260 2.310 478,909 -0.10(-4.15%)
May 14, 2019 2.300 2.420 2.300 2.410 198,832 +0.11(+4.78%)
May 13, 2019 2.400 2.460 2.280 2.300 556,617 -0.12(-4.96%)
May 10, 2019 2.470 2.560 2.410 2.420 305,600 -0.04(-1.63%)
May 09, 2019 2.660 2.740 2.450 2.460 563,431 -0.30(-10.87%)
May 08, 2019 2.910 2.940 2.710 2.760 327,917 -0.12(-4.17%)
May 07, 2019 2.910 2.990 2.860 2.880 242,306 -0.05(-1.71%)
May 06, 2019 2.950 3.050 2.901 2.930 323,258 +0.00(+0.00%)
May 03, 2019 3.680 3.680 2.790 2.930 996,500 -0.82(-21.87%)
May 02, 2019 3.730 3.790 3.690 3.750 120,890 +0.00(+0.00%)
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.