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, 2023 4.450 4.500 4.390 4.410 65,046 -0.04(-0.90%)
Aug 30, 2023 4.410 4.580 4.410 4.450 83,162 +0.02(+0.45%)
Aug 29, 2023 4.280 4.440 4.280 4.430 54,778 +0.14(+3.26%)
Aug 28, 2023 4.320 4.325 4.220 4.290 71,866 -0.02(-0.46%)
Aug 25, 2023 4.210 4.320 4.160 4.310 83,086 +0.10(+2.38%)
Aug 24, 2023 4.180 4.228 4.151 4.210 83,262 -0.01(-0.24%)
Aug 23, 2023 4.220 4.290 4.215 4.220 69,335 +0.01(+0.24%)
Aug 22, 2023 4.310 4.310 4.120 4.210 108,058 +0.05(+1.20%)
Aug 21, 2023 4.240 4.350 4.130 4.160 145,188 -0.09(-2.12%)
Aug 18, 2023 4.330 4.330 4.130 4.250 150,995 -0.08(-1.85%)
Aug 17, 2023 4.400 4.405 4.310 4.330 133,477 -0.07(-1.59%)
Aug 16, 2023 4.240 4.440 4.240 4.400 240,634 +0.16(+3.77%)
Aug 15, 2023 4.040 4.260 4.040 4.240 257,306 +0.24(+6.00%)
Aug 14, 2023 4.250 4.250 3.970 4.000 245,862 -0.30(-6.98%)
Aug 11, 2023 4.210 4.325 4.142 4.300 135,781 +0.07(+1.65%)
Aug 10, 2023 4.290 4.350 4.175 4.230 140,147 -0.12(-2.76%)
Aug 09, 2023 4.420 4.420 4.150 4.350 199,032 -0.08(-1.81%)
Aug 08, 2023 4.110 4.660 4.070 4.430 230,470 -0.09(-1.99%)
Aug 07, 2023 4.830 4.878 4.350 4.520 413,422 -0.31(-6.42%)
Aug 04, 2023 4.830 4.950 4.740 4.830 131,506 +0.00(+0.00%)
Aug 03, 2023 4.570 4.850 4.545 4.830 125,609 +0.26(+5.69%)
Aug 02, 2023 4.560 4.580 4.475 4.570 172,577 +0.05(+1.11%)
Aug 01, 2023 4.640 4.769 4.510 4.520 168,233 -0.13(-2.80%)
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%)
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.