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 (%)
Sep 30, 2020 3.030 3.070 2.870 3.010 138,749 -0.02(-0.66%)
Sep 29, 2020 2.980 3.030 2.980 3.030 113,417 +0.04(+1.34%)
Sep 28, 2020 2.990 3.010 2.920 2.990 167,409 +0.00(+0.00%)
Sep 25, 2020 2.750 3.050 2.750 2.990 359,200 +0.24(+8.73%)
Sep 24, 2020 2.820 2.865 2.740 2.750 141,290 -0.10(-3.34%)
Sep 23, 2020 3.000 3.000 2.820 2.845 122,658 -0.15(-4.85%)
Sep 22, 2020 3.090 3.090 2.980 2.990 95,375 -0.11(-3.55%)
Sep 21, 2020 3.190 3.220 3.030 3.100 114,369 -0.15(-4.62%)
Sep 18, 2020 3.160 3.260 3.090 3.250 329,200 +0.11(+3.50%)
Sep 17, 2020 3.130 3.160 3.110 3.140 74,283 -0.02(-0.63%)
Sep 16, 2020 3.210 3.240 3.140 3.160 92,723 -0.05(-1.56%)
Sep 15, 2020 3.297 3.297 3.190 3.210 58,344 -0.06(-1.83%)
Sep 14, 2020 3.170 3.270 3.170 3.270 92,024 +0.11(+3.48%)
Sep 11, 2020 3.230 3.240 3.150 3.160 91,200 -0.06(-1.86%)
Sep 10, 2020 3.150 3.300 3.146 3.220 68,852 +0.10(+3.21%)
Sep 09, 2020 3.120 3.200 3.090 3.120 62,182 +0.04(+1.30%)
Sep 08, 2020 3.190 3.190 3.070 3.080 52,956 -0.11(-3.45%)
Sep 04, 2020 3.300 3.300 3.130 3.190 69,800 -0.07(-2.15%)
Sep 03, 2020 3.340 3.370 3.245 3.260 93,831 -0.07(-2.10%)
Sep 02, 2020 3.410 3.450 3.313 3.330 108,165 -0.02(-0.60%)
Sep 01, 2020 3.290 3.390 3.290 3.350 79,419 +0.00(+0.00%)
Aug 31, 2020 3.350 3.400 3.290 3.350 103,750 -0.02(-0.59%)
Aug 28, 2020 3.440 3.454 3.370 3.370 89,700 -0.02(-0.59%)
Aug 27, 2020 3.540 3.550 3.390 3.390 179,467 -0.10(-2.87%)
Aug 26, 2020 3.540 3.540 3.470 3.490 110,988 -0.04(-1.13%)
Aug 25, 2020 3.560 3.590 3.480 3.530 126,902 +0.00(+0.00%)
Aug 24, 2020 3.500 3.630 3.480 3.530 83,161 +0.04(+1.15%)
Aug 21, 2020 3.600 3.600 3.490 3.490 124,500 -0.11(-3.06%)
Aug 20, 2020 3.590 3.680 3.540 3.600 93,374 -0.05(-1.37%)
Aug 19, 2020 3.660 3.710 3.640 3.650 64,797 -0.04(-1.08%)
Aug 18, 2020 3.700 3.770 3.659 3.690 64,037 +0.02(+0.54%)
Aug 17, 2020 3.640 3.700 3.580 3.670 80,882 +0.01(+0.27%)
Aug 14, 2020 3.590 3.735 3.480 3.660 81,600 +0.04(+1.10%)
Aug 13, 2020 3.770 3.770 3.560 3.620 103,539 -0.13(-3.47%)
Aug 12, 2020 3.810 3.850 3.700 3.750 130,831 -0.06(-1.57%)
Aug 11, 2020 4.260 4.260 3.780 3.810 170,792 -0.39(-9.29%)
Aug 10, 2020 4.240 4.405 4.190 4.200 267,285 +0.01(+0.24%)
Aug 07, 2020 4.030 4.250 3.911 4.190 317,100 +0.19(+4.75%)
Aug 06, 2020 3.570 4.190 3.510 4.000 319,011 +0.42(+11.73%)
Aug 05, 2020 3.660 3.660 3.320 3.580 274,454 +0.27(+8.16%)
Aug 04, 2020 3.210 3.380 3.200 3.310 154,584 +0.10(+3.12%)
Aug 03, 2020 3.110 3.210 3.040 3.210 125,061 +0.10(+3.22%)
Jul 31, 2020 3.140 3.190 3.030 3.110 97,000 -0.07(-2.20%)
Jul 30, 2020 3.160 3.230 3.085 3.180 89,847 +0.02(+0.63%)
Jul 29, 2020 3.010 3.190 2.940 3.160 138,294 +0.16(+5.33%)
Jul 28, 2020 3.100 3.100 2.990 3.000 93,377 -0.12(-3.85%)
Jul 27, 2020 3.160 3.190 3.090 3.120 135,613 -0.06(-1.89%)
Jul 24, 2020 3.190 3.210 3.150 3.180 76,100 -0.04(-1.24%)
Jul 23, 2020 3.180 3.250 3.170 3.220 92,377 +0.01(+0.31%)
Jul 22, 2020 3.250 3.360 3.180 3.210 129,966 -0.15(-4.46%)
Jul 21, 2020 3.460 3.520 3.270 3.360 135,859 -0.06(-1.75%)
Jul 20, 2020 3.300 3.490 3.300 3.420 135,788 +0.06(+1.79%)
Jul 17, 2020 3.410 3.500 3.280 3.360 191,100 -0.07(-2.04%)
Jul 16, 2020 3.500 3.505 3.400 3.430 169,185 -0.08(-2.28%)
Jul 15, 2020 3.450 3.600 3.380 3.510 250,511 +0.14(+4.15%)
Jul 14, 2020 3.330 3.405 3.280 3.370 122,965 +0.03(+0.90%)
Jul 13, 2020 3.510 3.530 3.340 3.340 331,646 -0.14(-4.02%)
Jul 10, 2020 3.470 3.500 3.420 3.480 97,500 +0.01(+0.29%)
Jul 09, 2020 3.500 3.610 3.370 3.470 592,159 -0.02(-0.57%)
Jul 08, 2020 3.510 3.625 3.330 3.490 224,443 -0.02(-0.57%)
Jul 07, 2020 3.700 3.710 3.507 3.510 425,612 -0.21(-5.65%)
Jul 06, 2020 3.770 3.770 3.640 3.720 573,772 +0.09(+2.48%)
Jul 02, 2020 3.510 3.654 3.500 3.630 338,000 +0.20(+5.83%)
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.