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 (%)
Jul 29, 2022 3.660 3.810 3.605 3.760 64,333 +0.09(+2.45%)
Jul 28, 2022 3.710 3.810 3.590 3.670 32,885 -0.02(-0.54%)
Jul 27, 2022 3.560 3.710 3.560 3.690 58,695 +0.13(+3.65%)
Jul 26, 2022 3.660 3.660 3.540 3.560 81,836 -0.15(-4.04%)
Jul 25, 2022 3.710 3.750 3.620 3.710 93,263 -0.01(-0.27%)
Jul 22, 2022 3.720 3.800 3.680 3.720 58,586 -0.01(-0.27%)
Jul 21, 2022 3.610 3.800 3.610 3.730 73,154 +0.08(+2.19%)
Jul 20, 2022 3.570 3.660 3.520 3.650 106,290 +0.10(+2.82%)
Jul 19, 2022 3.640 3.700 3.495 3.550 128,280 -0.08(-2.20%)
Jul 18, 2022 3.730 3.760 3.590 3.630 102,711 -0.02(-0.55%)
Jul 15, 2022 3.600 3.750 3.560 3.650 145,852 +0.07(+1.96%)
Jul 14, 2022 3.570 3.740 3.470 3.580 179,855 -0.07(-1.92%)
Jul 13, 2022 3.570 3.710 3.500 3.650 164,243 +0.00(+0.00%)
Jul 12, 2022 3.800 3.840 3.620 3.650 216,722 -0.17(-4.45%)
Jul 11, 2022 3.830 3.970 3.820 3.820 95,257 -0.08(-2.05%)
Jul 08, 2022 3.860 3.950 3.848 3.900 73,802 -0.02(-0.51%)
Jul 07, 2022 3.680 3.920 3.680 3.920 141,286 +0.28(+7.69%)
Jul 06, 2022 3.690 3.765 3.640 3.640 146,337 -0.05(-1.36%)
Jul 05, 2022 3.630 3.777 3.562 3.690 179,503 -0.01(-0.27%)
Jul 01, 2022 3.610 3.745 3.590 3.700 201,392 +0.10(+2.78%)
Jun 30, 2022 3.530 3.670 3.515 3.600 133,911 -0.01(-0.28%)
Jun 29, 2022 3.650 3.690 3.575 3.610 126,295 -0.05(-1.37%)
Jun 28, 2022 3.800 3.959 3.660 3.660 210,733 -0.11(-2.92%)
Jun 27, 2022 3.830 3.890 3.690 3.770 115,573 -0.05(-1.31%)
Jun 24, 2022 3.660 3.990 3.620 3.820 4,673,740 +0.23(+6.41%)
Jun 23, 2022 3.620 3.690 3.470 3.590 359,713 -0.01(-0.28%)
Jun 22, 2022 3.470 3.750 3.470 3.600 383,724 +0.11(+3.15%)
Jun 21, 2022 3.420 3.500 3.380 3.490 523,048 +0.21(+6.40%)
Jun 17, 2022 3.370 3.445 3.250 3.280 597,880 -0.05(-1.50%)
Jun 16, 2022 3.560 3.560 3.310 3.330 330,753 -0.34(-9.26%)
Jun 15, 2022 3.670 3.900 3.630 3.670 224,477 +0.00(+0.00%)
Jun 14, 2022 3.700 3.715 3.565 3.670 413,546 -0.03(-0.81%)
Jun 13, 2022 3.880 3.940 3.640 3.700 182,022 -0.25(-6.33%)
Jun 10, 2022 4.240 4.240 3.930 3.950 178,958 -0.37(-8.56%)
Jun 09, 2022 4.240 4.485 4.140 4.320 295,370 +0.05(+1.17%)
Jun 08, 2022 4.340 4.390 4.160 4.270 288,766 -0.04(-0.93%)
Jun 07, 2022 3.770 4.330 3.755 4.310 338,658 +0.56(+14.93%)
Jun 06, 2022 3.920 3.950 3.730 3.750 227,823 -0.17(-4.34%)
Jun 03, 2022 3.580 3.930 3.580 3.920 254,149 +0.28(+7.69%)
Jun 02, 2022 3.550 3.665 3.515 3.640 322,059 +0.08(+2.25%)
Jun 01, 2022 3.640 3.720 3.520 3.560 428,984 -0.10(-2.73%)
May 31, 2022 3.690 3.780 3.640 3.660 292,204 -0.09(-2.40%)
May 27, 2022 3.760 3.830 3.730 3.750 222,452 +0.00(+0.00%)
May 26, 2022 3.780 3.810 3.725 3.750 155,096 +0.00(+0.00%)
May 25, 2022 3.780 3.810 3.650 3.750 148,658 -0.04(-1.06%)
May 24, 2022 3.830 3.850 3.740 3.790 176,708 -0.04(-1.04%)
May 23, 2022 3.680 3.850 3.680 3.830 170,399 +0.15(+4.08%)
May 20, 2022 3.750 3.850 3.580 3.680 140,427 -0.04(-1.08%)
May 19, 2022 3.650 3.800 3.610 3.720 239,821 +0.07(+1.92%)
May 18, 2022 3.730 3.740 3.620 3.650 166,561 -0.09(-2.41%)
May 17, 2022 3.720 3.810 3.670 3.740 182,973 +0.06(+1.63%)
May 16, 2022 3.720 3.750 3.615 3.680 207,586 -0.10(-2.65%)
May 13, 2022 3.750 3.890 3.740 3.780 313,632 +0.04(+1.07%)
May 12, 2022 3.770 3.930 3.530 3.740 259,914 -0.09(-2.35%)
May 11, 2022 3.690 3.970 3.680 3.830 396,678 +0.25(+6.98%)
May 10, 2022 3.470 3.700 3.450 3.580 495,177 +0.15(+4.37%)
May 09, 2022 3.530 3.810 3.360 3.430 390,642 -0.33(-8.78%)
May 06, 2022 4.110 4.110 3.700 3.760 504,547 -0.36(-8.74%)
May 05, 2022 4.480 4.580 4.100 4.120 468,311 -0.51(-11.02%)
May 04, 2022 5.450 5.450 4.220 4.630 882,345 -1.02(-18.05%)
May 03, 2022 5.530 5.700 5.480 5.650 147,354 +0.12(+2.17%)
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.