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 (%)
Aug 31, 2011 3.404 3.472 3.252 3.313 112,107 -0.15(-4.38%)
Aug 30, 2011 3.541 3.541 3.374 3.465 43,115 -0.08(-2.14%)
Aug 29, 2011 3.359 3.548 3.290 3.541 77,919 +0.21(+6.38%)
Aug 26, 2011 3.215 3.328 3.124 3.328 58,939 +0.11(+3.29%)
Aug 25, 2011 3.404 3.404 3.192 3.222 74,164 -0.17(-5.13%)
Aug 24, 2011 3.389 3.419 3.260 3.397 45,654 -0.01(-0.22%)
Aug 23, 2011 3.215 3.412 3.154 3.404 93,304 +0.18(+5.65%)
Aug 22, 2011 3.397 3.397 3.207 3.222 89,017 -0.05(-1.39%)
Aug 19, 2011 3.199 3.298 3.154 3.268 160,077 +0.02(+0.47%)
Aug 18, 2011 3.328 3.328 3.146 3.252 175,409 -0.16(-4.67%)
Aug 17, 2011 3.245 3.495 3.245 3.412 89,693 +0.17(+5.14%)
Aug 16, 2011 3.283 3.321 3.124 3.245 131,380 -0.08(-2.28%)
Aug 15, 2011 3.154 3.328 3.154 3.321 88,672 +0.17(+5.29%)
Aug 12, 2011 3.252 3.343 3.108 3.154 112,447 -0.09(-2.80%)
Aug 11, 2011 3.199 3.321 3.139 3.245 196,974 +0.07(+2.15%)
Aug 10, 2011 3.397 3.472 3.146 3.177 288,770 -0.30(-8.71%)
Aug 09, 2011 3.328 3.495 3.185 3.480 196,557 +0.30(+9.55%)
Aug 08, 2011 3.268 3.412 3.177 3.177 374,847 -0.24(-6.89%)
Aug 05, 2011 3.412 3.465 3.230 3.412 183,310 +0.02(+0.67%)
Aug 04, 2011 3.548 3.586 3.328 3.389 383,434 -0.27(-7.45%)
Aug 03, 2011 3.707 3.723 3.556 3.662 150,176 -0.02(-0.62%)
Aug 02, 2011 3.935 3.965 3.647 3.685 133,221 -0.27(-6.81%)
Aug 01, 2011 3.882 3.980 3.798 3.954 95,798 +0.12(+3.06%)
Jul 29, 2011 3.851 3.897 3.791 3.836 77,150 -0.07(-1.75%)
Jul 28, 2011 3.859 3.965 3.851 3.904 95,172 +0.07(+1.78%)
Jul 27, 2011 4.049 4.071 3.821 3.836 137,115 -0.24(-5.77%)
Jul 26, 2011 4.086 4.162 4.026 4.071 53,765 -0.02(-0.37%)
Jul 25, 2011 4.284 4.284 4.079 4.086 89,808 -0.24(-5.44%)
Jul 22, 2011 4.284 4.390 4.268 4.321 171,900 -0.02(-0.52%)
Jul 21, 2011 4.299 4.344 4.253 4.344 55,570 +0.07(+1.60%)
Jul 20, 2011 4.299 4.352 4.185 4.276 98,076 -0.01(-0.18%)
Jul 19, 2011 4.238 4.306 4.177 4.284 72,037 +0.07(+1.62%)
Jul 18, 2011 4.284 4.284 4.200 4.215 116,600 -0.08(-1.77%)
Jul 15, 2011 4.337 4.359 4.253 4.291 114,544 -0.02(-0.35%)
Jul 14, 2011 4.397 4.397 4.306 4.306 104,149 -0.07(-1.56%)
Jul 13, 2011 4.397 4.443 4.321 4.375 81,176 +0.01(+0.17%)
Jul 12, 2011 4.344 4.435 4.321 4.367 155,808 +0.05(+1.05%)
Jul 11, 2011 4.556 4.579 4.306 4.321 345,778 -0.23(-5.00%)
Jul 08, 2011 4.390 4.572 4.215 4.549 401,338 +0.20(+4.71%)
Jul 07, 2011 4.200 4.359 4.162 4.344 160,437 +0.17(+4.18%)
Jul 06, 2011 4.321 4.321 4.132 4.170 66,364 -0.14(-3.34%)
Jul 05, 2011 4.193 4.321 4.177 4.314 154,483 +0.09(+2.15%)
Jul 01, 2011 4.056 4.246 4.056 4.223 237,513 +0.18(+4.50%)
Jun 30, 2011 4.033 4.071 4.018 4.041 119,993 +0.02(+0.57%)
Jun 29, 2011 4.162 4.162 3.950 4.018 115,842 -0.15(-3.64%)
Jun 28, 2011 4.041 4.185 4.018 4.170 146,833 +0.14(+3.58%)
Jun 27, 2011 3.973 4.079 3.927 4.026 259,468 +0.11(+2.71%)
Jun 24, 2011 4.185 4.306 3.904 3.920 4,717,158 -0.24(-5.83%)
Jun 23, 2011 4.071 4.185 3.859 4.162 214,317 +0.05(+1.29%)
Jun 22, 2011 4.094 4.223 3.851 4.109 149,574 +0.02(+0.37%)
Jun 21, 2011 3.995 4.139 3.958 4.094 80,457 +0.13(+3.25%)
Jun 20, 2011 3.851 3.973 3.700 3.965 118,526 +0.06(+1.55%)
Jun 17, 2011 3.768 3.920 3.533 3.904 225,385 +0.14(+3.83%)
Jun 16, 2011 4.049 4.049 3.624 3.760 178,029 -0.28(-6.94%)
Jun 15, 2011 4.003 4.105 3.889 4.041 169,620 +0.01(+0.19%)
Jun 14, 2011 4.132 4.132 3.943 4.033 100,093 -0.07(-1.66%)
Jun 13, 2011 4.018 4.284 4.018 4.102 1,051,121 +0.07(+1.69%)
Jun 10, 2011 4.033 4.170 3.942 4.033 143,995 -0.03(-0.75%)
Jun 09, 2011 4.079 4.139 3.995 4.064 78,703 -0.03(-0.74%)
Jun 08, 2011 4.155 4.238 4.071 4.094 119,195 -0.08(-2.00%)
Jun 07, 2011 4.223 4.268 3.897 4.177 79,060 -0.06(-1.43%)
Jun 06, 2011 4.193 4.382 4.155 4.238 142,273 +0.01(+0.18%)
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.