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, 2012 2.949 2.949 2.858 2.904 26,386 -0.01(-0.26%)
Aug 30, 2012 3.025 3.025 2.911 2.911 30,669 -0.14(-4.71%)
Aug 29, 2012 3.048 3.086 2.995 3.055 30,650 +0.03(+1.00%)
Aug 27, 2012 2.942 3.033 2.919 3.025 38,649 +0.09(+3.10%)
Aug 24, 2012 2.911 2.942 2.881 2.934 25,179 +0.02(+0.52%)
Aug 23, 2012 2.957 3.010 2.881 2.919 27,547 -0.03(-1.03%)
Aug 22, 2012 3.033 3.033 2.942 2.949 10,615 -0.11(-3.47%)
Aug 21, 2012 3.063 3.101 3.002 3.055 57,740 +0.02(+0.50%)
Aug 20, 2012 2.972 3.048 2.934 3.040 44,967 +0.05(+1.78%)
Aug 17, 2012 3.033 3.040 2.942 2.987 66,182 -0.04(-1.25%)
Aug 16, 2012 2.972 3.033 2.934 3.025 31,298 +0.06(+2.05%)
Aug 15, 2012 2.926 2.964 2.820 2.964 66,439 +0.02(+0.77%)
Aug 14, 2012 2.957 3.025 2.919 2.942 93,786 -0.02(-0.51%)
Aug 13, 2012 2.911 2.957 2.866 2.957 27,106 +0.03(+1.04%)
Aug 10, 2012 2.919 2.942 2.843 2.926 43,058 +0.02(+0.52%)
Aug 09, 2012 2.949 2.957 2.873 2.911 28,131 -0.02(-0.78%)
Aug 08, 2012 2.942 2.957 2.858 2.934 34,073 -0.03(-1.02%)
Aug 07, 2012 3.002 3.014 2.949 2.964 49,676 -0.03(-1.01%)
Aug 06, 2012 3.010 3.025 2.889 2.995 54,758 -0.01(-0.25%)
Aug 03, 2012 2.866 3.033 2.858 3.002 178,389 +0.14(+5.04%)
Aug 02, 2012 2.729 2.904 2.729 2.858 53,146 +0.12(+4.43%)
Aug 01, 2012 2.828 2.926 2.729 2.737 107,065 -0.07(-2.43%)
Jul 31, 2012 2.972 2.972 2.782 2.805 52,082 -0.18(-6.09%)
Jul 30, 2012 2.843 3.002 2.828 2.987 49,265 +0.15(+5.35%)
Jul 27, 2012 2.737 2.851 2.737 2.835 155,630 +0.11(+3.89%)
Jul 26, 2012 2.782 2.828 2.714 2.729 38,278 -0.04(-1.37%)
Jul 25, 2012 2.798 2.851 2.729 2.767 39,343 -0.01(-0.27%)
Jul 24, 2012 2.896 2.904 2.760 2.775 58,241 -0.11(-3.68%)
Jul 23, 2012 2.926 2.926 2.881 2.881 28,830 -0.08(-2.81%)
Jul 20, 2012 2.919 2.987 2.881 2.964 60,482 +0.02(+0.51%)
Jul 19, 2012 2.835 2.980 2.729 2.949 571,885 +0.14(+4.85%)
Jul 18, 2012 2.805 2.851 2.731 2.813 216,866 +0.01(+0.27%)
Jul 17, 2012 2.866 2.893 2.790 2.805 60,029 -0.03(-1.07%)
Jul 16, 2012 2.881 2.881 2.835 2.835 103,273 -0.05(-1.58%)
Jul 13, 2012 2.805 2.881 2.798 2.881 55,424 +0.08(+2.98%)
Jul 12, 2012 2.798 2.835 2.760 2.798 132,828 +0.00(+0.00%)
Jul 11, 2012 2.790 2.813 2.775 2.798 61,537 +0.00(+0.00%)
Jul 10, 2012 2.828 2.828 2.782 2.798 44,062 +0.00(+0.00%)
Jul 09, 2012 2.805 2.805 2.782 2.798 30,538 -0.02(-0.81%)
Jul 06, 2012 2.798 2.835 2.790 2.820 32,969 -0.02(-0.53%)
Jul 05, 2012 2.843 2.843 2.798 2.835 23,106 -0.01(-0.27%)
Jul 03, 2012 2.851 2.851 2.805 2.843 37,464 +0.00(+0.00%)
Jul 02, 2012 2.843 2.873 2.782 2.843 95,258 -0.02(-0.53%)
Jun 29, 2012 2.873 2.873 2.805 2.858 182,787 +0.06(+2.17%)
Jun 28, 2012 2.760 2.820 2.737 2.798 84,981 +0.01(+0.27%)
Jun 27, 2012 2.752 2.790 2.744 2.790 52,183 +0.05(+1.94%)
Jun 26, 2012 2.654 2.760 2.646 2.737 31,171 +0.08(+3.14%)
Jun 25, 2012 2.684 2.707 2.623 2.654 25,889 -0.06(-2.23%)
Jun 22, 2012 2.691 2.760 2.676 2.714 330,011 +0.06(+2.29%)
Jun 21, 2012 2.775 2.805 2.623 2.654 233,027 -0.11(-4.11%)
Jun 20, 2012 2.775 2.805 2.729 2.767 26,099 -0.03(-1.08%)
Jun 19, 2012 2.828 2.835 2.779 2.798 74,333 -0.03(-1.07%)
Jun 18, 2012 2.835 2.851 2.798 2.828 50,512 -0.02(-0.53%)
Jun 15, 2012 2.881 2.881 2.775 2.843 142,701 -0.06(-2.09%)
Jun 14, 2012 2.828 2.926 2.805 2.904 45,994 +0.09(+3.23%)
Jun 13, 2012 2.904 2.911 2.805 2.813 45,895 -0.10(-3.39%)
Jun 12, 2012 2.866 2.980 2.843 2.911 57,678 +0.07(+2.40%)
Jun 11, 2012 2.972 2.972 2.843 2.843 68,179 -0.11(-3.60%)
Jun 08, 2012 2.835 2.972 2.820 2.949 25,571 +0.10(+3.46%)
Jun 07, 2012 2.942 2.942 2.805 2.851 54,631 -0.07(-2.34%)
Jun 06, 2012 2.707 2.919 2.707 2.919 53,957 +0.21(+7.84%)
Jun 05, 2012 2.646 2.714 2.631 2.707 39,341 +0.03(+1.13%)
Jun 04, 2012 2.714 2.722 2.623 2.676 68,190 -0.03(-1.12%)
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.