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, 2016 2.720 2.740 2.680 2.720 31,206 -0.02(-0.73%)
Sep 29, 2016 2.850 2.850 2.730 2.740 46,034 -0.06(-2.14%)
Sep 28, 2016 2.810 2.842 2.780 2.800 43,049 -0.03(-1.06%)
Sep 27, 2016 2.820 2.880 2.785 2.830 698,815 -0.02(-0.70%)
Sep 26, 2016 2.850 2.880 2.800 2.850 45,324 -0.03(-1.04%)
Sep 23, 2016 2.850 2.915 2.760 2.880 30,895 +0.03(+1.05%)
Sep 22, 2016 2.840 2.969 2.820 2.850 58,974 +0.04(+1.42%)
Sep 21, 2016 2.750 2.820 2.710 2.810 22,212 +0.09(+3.31%)
Sep 20, 2016 2.720 2.750 2.670 2.720 28,686 +0.06(+2.26%)
Sep 19, 2016 2.630 2.680 2.580 2.660 171,681 +0.05(+1.92%)
Sep 16, 2016 2.550 2.610 2.530 2.610 81,077 +0.03(+1.16%)
Sep 15, 2016 2.590 2.600 2.560 2.580 60,714 -0.02(-0.77%)
Sep 14, 2016 2.610 2.640 2.590 2.600 25,418 -0.01(-0.38%)
Sep 13, 2016 2.620 2.670 2.610 2.610 21,376 -0.03(-1.14%)
Sep 12, 2016 2.630 2.650 2.600 2.640 29,973 -0.01(-0.38%)
Sep 09, 2016 2.620 2.680 2.560 2.650 42,234 +0.03(+1.15%)
Sep 08, 2016 2.640 2.670 2.580 2.620 408,733 -0.02(-0.76%)
Sep 07, 2016 2.690 2.700 2.600 2.640 145,574 -0.03(-1.12%)
Sep 06, 2016 2.800 2.800 2.645 2.670 79,968 -0.12(-4.30%)
Sep 02, 2016 2.700 2.790 2.790 2.790 23,100 +0.09(+3.33%)
Sep 01, 2016 2.720 2.750 2.690 2.700 46,797 -0.01(-0.37%)
Aug 31, 2016 2.700 2.750 2.670 2.710 121,962 +0.01(+0.37%)
Aug 30, 2016 2.630 2.720 2.630 2.700 66,566 +0.08(+3.05%)
Aug 29, 2016 2.601 2.690 2.570 2.620 39,705 +0.02(+0.77%)
Aug 26, 2016 2.690 2.720 2.580 2.600 90,030 -0.10(-3.70%)
Aug 25, 2016 2.750 2.750 2.700 2.700 44,007 +0.03(+1.12%)
Aug 24, 2016 2.620 2.740 2.620 2.670 64,681 +0.02(+0.75%)
Aug 23, 2016 2.600 2.680 2.600 2.650 721,335 +0.00(+0.00%)
Aug 22, 2016 2.640 2.750 2.600 2.650 49,572 +0.03(+1.15%)
Aug 19, 2016 2.550 2.640 2.520 2.620 82,349 +0.06(+2.34%)
Aug 18, 2016 2.500 2.610 2.500 2.560 129,988 +0.03(+1.19%)
Aug 17, 2016 2.530 2.570 2.510 2.530 55,442 -0.03(-1.17%)
Aug 16, 2016 2.570 2.610 2.550 2.560 101,492 -0.05(-1.92%)
Aug 15, 2016 2.700 2.700 2.600 2.610 57,634 -0.04(-1.51%)
Aug 12, 2016 2.700 2.720 2.640 2.650 58,362 -0.04(-1.49%)
Aug 11, 2016 2.710 2.720 2.620 2.690 19,635 -0.02(-0.74%)
Aug 10, 2016 2.700 2.730 2.630 2.710 98,856 -0.01(-0.37%)
Aug 09, 2016 2.770 2.780 2.710 2.720 16,808 -0.02(-0.73%)
Aug 08, 2016 2.770 2.810 2.710 2.740 98,269 -0.01(-0.36%)
Aug 05, 2016 2.820 2.825 2.750 2.750 96,606 -0.05(-1.79%)
Aug 04, 2016 2.820 2.900 2.800 2.800 19,408 +0.00(+0.00%)
Aug 03, 2016 2.860 2.870 2.800 2.800 46,930 -0.03(-1.06%)
Aug 02, 2016 2.900 2.900 2.820 2.830 35,868 -0.02(-0.70%)
Aug 01, 2016 2.880 2.950 2.790 2.850 62,167 +0.00(+0.00%)
Jul 29, 2016 2.870 2.940 2.820 2.850 204,164 -0.06(-2.06%)
Jul 28, 2016 3.040 3.040 2.880 2.910 294,528 -0.08(-2.68%)
Jul 27, 2016 3.090 3.120 2.975 2.990 92,847 -0.09(-2.92%)
Jul 26, 2016 3.110 3.220 3.020 3.080 57,500 -0.02(-0.65%)
Jul 25, 2016 3.139 3.180 3.070 3.100 73,131 -0.08(-2.52%)
Jul 22, 2016 3.150 3.220 3.070 3.180 49,944 +0.00(+0.00%)
Jul 21, 2016 3.150 3.200 3.110 3.180 34,699 -0.01(-0.31%)
Jul 20, 2016 3.130 3.200 3.100 3.190 85,793 +0.09(+2.90%)
Jul 19, 2016 3.000 3.150 3.000 3.100 80,158 +0.07(+2.31%)
Jul 18, 2016 3.000 3.070 3.000 3.030 40,132 +0.01(+0.33%)
Jul 15, 2016 3.030 3.060 2.980 3.020 81,221 +0.00(+0.00%)
Jul 14, 2016 2.910 3.060 2.860 3.020 45,119 +0.16(+5.59%)
Jul 13, 2016 2.830 3.010 2.810 2.860 85,890 +0.02(+0.70%)
Jul 12, 2016 2.750 2.990 2.740 2.840 113,324 +0.08(+2.90%)
Jul 11, 2016 2.800 2.860 2.760 2.760 97,064 -0.04(-1.43%)
Jul 08, 2016 2.770 2.810 2.750 2.800 40,733 +0.06(+2.19%)
Jul 07, 2016 2.750 2.800 2.740 2.740 50,530 -0.03(-1.08%)
Jul 05, 2016 2.780 2.850 2.710 2.770 136,699 -0.08(-2.81%)
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.