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 (%)
Sep 30, 2008 3.457 3.525 3.177 3.525 33,011 +0.07(+1.97%)
Sep 29, 2008 3.381 3.487 3.245 3.457 88,072 +0.11(+3.17%)
Sep 26, 2008 3.290 3.442 3.207 3.351 173,629 -0.08(-2.21%)
Sep 25, 2008 3.245 3.474 3.245 3.427 39,693 +0.13(+3.91%)
Sep 24, 2008 3.222 3.336 3.108 3.298 29,322 +0.02(+0.69%)
Sep 23, 2008 3.298 3.351 3.184 3.275 55,292 -0.11(-3.36%)
Sep 22, 2008 3.230 3.389 3.071 3.389 20,582 +0.07(+2.05%)
Sep 19, 2008 3.321 3.343 3.040 3.321 72,993 +0.21(+6.83%)
Sep 18, 2008 3.063 3.275 3.063 3.108 116,834 -0.02(-0.49%)
Sep 17, 2008 3.108 3.290 3.108 3.124 38,334 -0.07(-2.14%)
Sep 16, 2008 3.161 3.434 3.055 3.192 109,193 +0.06(+1.94%)
Sep 15, 2008 3.321 3.366 3.124 3.131 30,008 -0.26(-7.61%)
Sep 12, 2008 3.222 3.412 3.215 3.389 31,922 +0.11(+3.23%)
Sep 11, 2008 3.374 3.495 3.260 3.283 75,810 -0.09(-2.70%)
Sep 10, 2008 3.374 3.434 3.374 3.374 24,942 -0.02(-0.45%)
Sep 09, 2008 3.487 3.487 3.389 3.389 10,867 -0.08(-2.40%)
Sep 08, 2008 3.412 3.487 3.412 3.472 9,016 +0.06(+1.78%)
Sep 05, 2008 3.465 3.548 3.412 3.412 17,091 -0.05(-1.32%)
Sep 04, 2008 3.465 3.503 3.419 3.457 10,454 +0.01(+0.22%)
Sep 03, 2008 3.472 3.518 3.450 3.450 9,457 -0.06(-1.73%)
Sep 02, 2008 3.465 3.548 3.465 3.510 14,210 +0.04(+1.09%)
Aug 29, 2008 3.518 3.533 3.472 3.472 16,309 -0.05(-1.51%)
Aug 28, 2008 3.457 3.525 3.457 3.525 16,370 +0.02(+0.43%)
Aug 27, 2008 3.518 3.518 3.434 3.510 32,852 -0.02(-0.64%)
Aug 26, 2008 3.457 3.533 3.457 3.533 14,378 +0.02(+0.65%)
Aug 25, 2008 3.434 3.525 3.434 3.510 24,605 -0.02(-0.54%)
Aug 22, 2008 3.419 3.529 3.419 3.529 6,056 +0.06(+1.86%)
Aug 21, 2008 3.518 3.632 3.412 3.465 82,498 -0.17(-4.79%)
Aug 20, 2008 3.632 3.639 3.563 3.639 9,926 +0.02(+0.42%)
Aug 19, 2008 3.457 3.632 3.457 3.624 33,923 +0.02(+0.63%)
Aug 18, 2008 3.419 3.601 3.419 3.601 35,988 +0.13(+3.71%)
Aug 15, 2008 3.427 3.510 3.419 3.472 17,976 -0.04(-1.08%)
Aug 14, 2008 3.571 3.571 3.412 3.510 55,246 -0.13(-3.54%)
Aug 13, 2008 3.685 3.685 3.551 3.639 10,843 +0.02(+0.42%)
Aug 12, 2008 3.707 3.707 3.541 3.624 92,283 -0.11(-3.04%)
Aug 11, 2008 3.624 3.882 3.615 3.738 200,662 +0.17(+4.89%)
Aug 08, 2008 3.480 3.571 3.434 3.563 30,515 +0.02(+0.43%)
Aug 07, 2008 3.760 3.760 3.419 3.548 138,393 -0.17(-4.68%)
Aug 06, 2008 3.662 3.791 3.533 3.723 13,608 +0.05(+1.24%)
Aug 05, 2008 3.632 3.677 3.525 3.677 7,133 -0.01(-0.21%)
Aug 04, 2008 3.760 3.760 3.525 3.685 11,447 -0.01(-0.21%)
Aug 01, 2008 3.791 3.791 3.601 3.692 34,304 -0.08(-2.21%)
Jul 31, 2008 3.594 3.776 3.548 3.776 32,988 +0.17(+4.84%)
Jul 30, 2008 3.525 3.601 3.434 3.601 13,725 +0.04(+1.06%)
Jul 29, 2008 3.563 3.616 3.472 3.563 63,513 -0.04(-1.05%)
Jul 28, 2008 3.669 3.707 3.594 3.601 26,933 +0.01(+0.21%)
Jul 25, 2008 3.677 3.677 3.563 3.594 48,440 -0.09(-2.47%)
Jul 24, 2008 3.632 3.730 3.556 3.685 104,671 +0.01(+0.21%)
Jul 23, 2008 3.654 3.700 3.571 3.677 32,182 +0.02(+0.41%)
Jul 22, 2008 3.563 3.677 3.563 3.662 162,488 +0.02(+0.42%)
Jul 21, 2008 3.556 3.715 3.556 3.647 33,792 +0.04(+1.05%)
Jul 18, 2008 3.685 3.685 3.518 3.609 22,896 -0.01(-0.21%)
Jul 17, 2008 3.450 3.654 3.450 3.616 42,628 +0.16(+4.61%)
Jul 16, 2008 3.563 3.685 3.457 3.457 42,602 -0.15(-4.20%)
Jul 15, 2008 3.632 3.685 3.495 3.609 37,479 +0.01(+0.21%)
Jul 14, 2008 3.685 3.715 3.510 3.601 12,457 -0.06(-1.66%)
Jul 11, 2008 3.677 3.723 3.480 3.662 40,586 -0.02(-0.41%)
Jul 10, 2008 3.723 3.723 3.563 3.677 60,324 +0.05(+1.46%)
Jul 09, 2008 3.685 3.715 3.541 3.624 50,586 -0.02(-0.62%)
Jul 08, 2008 3.359 3.730 3.290 3.647 337,106 +0.12(+3.44%)
Jul 07, 2008 3.594 3.624 3.465 3.525 110,999 -0.01(-0.21%)
Jul 04, 2008 3.586 3.586 3.487 3.533 12,777 +0.00(+0.00%)
Jul 03, 2008 3.586 3.586 3.487 3.533 12,777 +0.02(+0.43%)
Jul 02, 2008 3.487 3.525 3.450 3.518 77,479 +0.05(+1.53%)
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.