Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

3.370 -0.070 (-2.03%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2015 4.300 4.390 4.250 4.370 95,702 +0.09(+2.10%)
Aug 28, 2015 4.290 4.390 4.250 4.280 54,188 -0.05(-1.15%)
Aug 27, 2015 4.570 4.570 4.300 4.330 81,817 -0.23(-5.04%)
Aug 26, 2015 4.470 4.570 4.300 4.560 109,359 +0.20(+4.59%)
Aug 25, 2015 4.470 4.470 4.295 4.360 104,121 +0.02(+0.46%)
Aug 24, 2015 4.190 4.510 4.110 4.340 193,838 -0.05(-1.14%)
Aug 21, 2015 4.130 4.495 4.130 4.390 95,151 +0.13(+3.05%)
Aug 20, 2015 4.440 4.440 4.260 4.260 61,969 -0.23(-5.12%)
Aug 19, 2015 4.450 4.550 4.380 4.490 37,427 +0.02(+0.45%)
Aug 18, 2015 4.580 4.640 4.450 4.470 95,462 -0.16(-3.46%)
Aug 17, 2015 4.540 4.630 4.400 4.630 100,750 +0.10(+2.21%)
Aug 14, 2015 4.370 4.570 4.350 4.530 96,154 +0.13(+2.95%)
Aug 13, 2015 4.510 4.590 4.390 4.400 315,466 -0.08(-1.79%)
Aug 12, 2015 4.590 4.630 4.470 4.480 61,715 -0.09(-1.97%)
Aug 11, 2015 4.590 4.660 4.500 4.570 107,243 -0.06(-1.30%)
Aug 10, 2015 4.520 4.740 4.500 4.630 82,689 +0.10(+2.21%)
Aug 07, 2015 4.530 4.730 4.475 4.530 273,042 -0.06(-1.31%)
Aug 06, 2015 4.650 4.750 4.520 4.590 116,526 -0.08(-1.71%)
Aug 05, 2015 4.750 4.990 4.650 4.670 243,747 -0.09(-1.89%)
Aug 04, 2015 4.870 4.940 4.730 4.760 91,680 -0.16(-3.25%)
Aug 03, 2015 4.920 4.930 4.680 4.920 223,869 +0.03(+0.61%)
Jul 31, 2015 4.850 4.990 4.800 4.890 103,473 +0.02(+0.41%)
Jul 30, 2015 5.060 5.105 4.730 4.870 176,278 -0.10(-2.01%)
Jul 29, 2015 5.050 5.050 4.820 4.970 82,479 -0.04(-0.80%)
Jul 28, 2015 5.030 5.129 4.760 5.010 139,076 +0.07(+1.42%)
Jul 27, 2015 4.770 4.950 4.710 4.940 86,754 +0.11(+2.28%)
Jul 24, 2015 4.970 4.990 4.790 4.830 80,189 -0.16(-3.21%)
Jul 23, 2015 5.120 5.120 4.950 4.990 90,369 -0.10(-1.96%)
Jul 22, 2015 4.960 5.140 4.960 5.090 88,470 +0.09(+1.80%)
Jul 21, 2015 4.950 5.048 4.900 5.000 95,189 -0.05(-0.99%)
Jul 20, 2015 5.270 5.270 4.980 5.050 91,149 -0.19(-3.63%)
Jul 17, 2015 5.210 5.300 5.120 5.240 101,611 +0.05(+0.96%)
Jul 16, 2015 5.210 5.250 5.030 5.190 66,068 +0.03(+0.58%)
Jul 15, 2015 5.290 5.300 5.070 5.160 71,276 -0.10(-1.90%)
Jul 14, 2015 5.280 5.330 5.230 5.260 61,447 +0.01(+0.19%)
Jul 13, 2015 5.330 5.350 5.190 5.250 78,314 -0.09(-1.69%)
Jul 10, 2015 5.240 5.350 5.151 5.340 138,794 +0.16(+3.09%)
Jul 09, 2015 5.140 5.210 5.110 5.180 67,105 +0.09(+1.77%)
Jul 08, 2015 5.270 5.300 5.060 5.090 96,240 -0.21(-3.96%)
Jul 07, 2015 5.380 5.380 5.203 5.300 116,354 -0.12(-2.21%)
Jul 06, 2015 5.220 5.430 5.220 5.420 105,934 +0.12(+2.26%)
Jul 02, 2015 5.670 5.300 5.300 5.300 70,100 -0.33(-5.86%)
Jul 01, 2015 5.710 5.760 5.540 5.630 87,193 -0.07(-1.23%)
Jun 30, 2015 5.660 5.740 5.610 5.700 139,329 +0.04(+0.71%)
Jun 29, 2015 5.800 5.950 5.620 5.660 228,730 -0.18(-3.08%)
Jun 26, 2015 5.650 6.100 5.520 5.840 4,045,764 +0.12(+2.10%)
Jun 25, 2015 5.380 5.770 5.360 5.720 159,261 +0.33(+6.12%)
Jun 24, 2015 5.320 5.470 5.200 5.390 137,331 +0.09(+1.70%)
Jun 23, 2015 5.330 5.340 5.260 5.300 111,962 +0.00(+0.00%)
Jun 22, 2015 5.280 5.325 5.250 5.300 127,710 +0.07(+1.34%)
Jun 19, 2015 5.340 5.370 5.230 5.230 97,631 -0.07(-1.32%)
Jun 18, 2015 5.330 5.450 5.270 5.300 82,016 -0.05(-0.93%)
Jun 17, 2015 5.300 5.440 5.300 5.350 158,827 +0.05(+0.94%)
Jun 16, 2015 5.300 5.360 5.210 5.300 152,900 +0.05(+0.95%)
Jun 15, 2015 5.280 5.280 5.175 5.250 229,697 +0.00(+0.00%)
Jun 12, 2015 5.230 5.340 5.220 5.250 203,471 -0.05(-0.94%)
Jun 11, 2015 5.260 5.370 5.250 5.300 91,594 +0.00(+0.00%)
Jun 10, 2015 5.320 5.460 5.250 5.300 166,658 -0.01(-0.19%)
Jun 09, 2015 5.390 5.390 5.250 5.310 166,142 -0.05(-0.93%)
Jun 08, 2015 5.380 5.588 5.250 5.360 67,215 -0.03(-0.56%)
Jun 05, 2015 5.520 5.902 5.330 5.390 135,427 -0.17(-3.06%)
Jun 04, 2015 5.540 5.690 5.410 5.560 107,820 -0.10(-1.77%)
Jun 03, 2015 5.760 5.900 5.600 5.660 162,122 -0.14(-2.41%)
Jun 02, 2015 5.570 5.850 5.530 5.800 161,825 +0.26(+4.69%)
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.