Skip to main content

Harvard Bioscience (NQ: HBIO )

2.940 +0.020 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.770 4.800 4.620 4.650 140,256 -0.12(-2.62%)
Jul 28, 2023 4.740 4.835 4.730 4.775 120,304 +0.04(+0.74%)
Jul 27, 2023 4.840 4.960 4.670 4.740 222,842 -0.08(-1.66%)
Jul 26, 2023 4.840 4.900 4.790 4.820 169,738 -0.02(-0.41%)
Jul 25, 2023 4.970 5.000 4.810 4.840 94,508 -0.15(-3.01%)
Jul 24, 2023 5.130 5.200 4.940 4.990 130,884 -0.15(-2.92%)
Jul 21, 2023 5.130 5.250 5.120 5.140 178,822 +0.04(+0.78%)
Jul 20, 2023 5.110 5.200 5.020 5.100 140,966 -0.02(-0.39%)
Jul 19, 2023 5.190 5.260 5.027 5.120 207,664 -0.08(-1.54%)
Jul 18, 2023 5.330 5.375 5.190 5.200 179,246 -0.15(-2.80%)
Jul 17, 2023 5.440 5.440 5.255 5.350 177,626 -0.11(-2.01%)
Jul 14, 2023 5.710 5.710 5.420 5.460 125,860 -0.23(-4.04%)
Jul 13, 2023 5.710 5.850 5.620 5.690 154,428 +0.01(+0.18%)
Jul 12, 2023 5.710 5.780 5.500 5.680 184,621 +0.02(+0.35%)
Jul 11, 2023 5.830 5.880 5.590 5.660 138,106 -0.16(-2.75%)
Jul 10, 2023 5.610 5.840 5.610 5.820 176,930 +0.13(+2.28%)
Jul 07, 2023 5.550 5.730 5.510 5.690 169,893 +0.16(+2.89%)
Jul 06, 2023 5.570 5.620 5.410 5.530 183,999 -0.08(-1.43%)
Jul 05, 2023 5.540 5.670 5.410 5.610 143,633 +0.08(+1.45%)
Jul 03, 2023 5.520 5.595 5.350 5.530 140,957 +0.04(+0.73%)
Jun 30, 2023 5.590 5.810 5.430 5.490 246,174 -0.10(-1.79%)
Jun 29, 2023 5.560 5.635 5.490 5.590 262,542 -0.01(-0.18%)
Jun 28, 2023 5.830 5.858 5.490 5.600 419,311 -0.23(-3.95%)
Jun 27, 2023 5.920 5.995 5.780 5.830 469,999 -0.07(-1.19%)
Jun 26, 2023 5.980 5.990 5.710 5.900 269,474 -0.04(-0.67%)
Jun 23, 2023 6.020 6.200 5.830 5.940 5,122,567 -0.13(-2.14%)
Jun 22, 2023 5.990 6.100 5.830 6.070 389,947 +0.09(+1.51%)
Jun 21, 2023 6.110 6.190 5.690 5.980 457,612 +0.05(+0.84%)
Jun 20, 2023 5.390 5.980 5.381 5.930 356,660 +0.54(+10.02%)
Jun 16, 2023 5.380 5.500 5.230 5.390 248,495 -0.05(-0.92%)
Jun 15, 2023 5.710 5.860 5.300 5.440 322,661 -0.29(-5.06%)
Jun 14, 2023 5.760 5.925 5.730 5.730 163,288 -0.07(-1.21%)
Jun 13, 2023 5.550 5.990 5.520 5.800 225,822 -0.05(-0.85%)
Jun 12, 2023 5.440 5.880 5.220 5.850 283,370 +0.39(+7.14%)
Jun 09, 2023 5.860 5.889 5.450 5.460 246,470 -0.41(-6.98%)
Jun 08, 2023 5.830 6.006 5.820 5.870 117,858 +0.07(+1.21%)
Jun 07, 2023 5.880 6.190 5.700 5.800 453,776 -0.03(-0.51%)
Jun 06, 2023 5.700 5.930 5.700 5.830 225,589 +0.16(+2.82%)
Jun 05, 2023 5.650 5.940 5.647 5.670 197,489 -0.06(-1.05%)
Jun 02, 2023 5.730 5.795 5.360 5.730 274,380 +0.04(+0.70%)
Jun 01, 2023 5.630 5.860 5.530 5.690 254,982 +0.10(+1.79%)
May 31, 2023 5.550 5.644 5.430 5.590 123,323 +0.00(+0.00%)
May 30, 2023 5.880 5.930 5.550 5.590 136,581 -0.29(-4.93%)
May 26, 2023 5.610 6.020 5.610 5.880 163,812 +0.25(+4.44%)
May 25, 2023 5.560 5.706 5.370 5.630 144,907 -0.05(-0.88%)
May 24, 2023 5.670 5.740 5.370 5.680 154,766 +0.00(+0.00%)
May 23, 2023 5.910 5.951 5.660 5.680 205,998 -0.19(-3.24%)
May 22, 2023 5.720 5.920 5.710 5.870 355,586 +0.12(+2.09%)
May 19, 2023 5.570 5.980 5.530 5.750 224,376 +0.16(+2.86%)
May 18, 2023 5.640 5.655 5.432 5.590 166,552 -0.04(-0.71%)
May 17, 2023 5.450 5.690 5.420 5.630 224,443 +0.20(+3.68%)
May 16, 2023 5.360 5.500 5.140 5.430 192,478 +0.09(+1.69%)
May 15, 2023 5.630 5.630 5.090 5.340 301,747 -0.27(-4.81%)
May 12, 2023 5.720 5.840 5.510 5.610 229,074 -0.12(-2.09%)
May 11, 2023 5.510 5.760 5.400 5.730 181,609 +0.14(+2.50%)
May 10, 2023 5.800 5.870 5.520 5.590 209,281 -0.15(-2.61%)
May 09, 2023 5.850 5.895 5.510 5.740 230,128 -0.18(-3.04%)
May 08, 2023 6.160 6.210 5.870 5.920 222,294 -0.24(-3.90%)
May 05, 2023 6.240 6.250 6.040 6.160 173,242 +0.02(+0.33%)
May 04, 2023 6.130 6.280 6.031 6.140 347,316 +0.01(+0.16%)
May 03, 2023 6.150 6.170 5.870 6.130 336,936 +0.04(+0.66%)
May 02, 2023 5.990 6.290 5.730 6.090 387,991 +0.14(+2.35%)
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.