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

Harvard Bioscience (NQ: HBIO )

3.850 +0.030 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 3.639 3.920 3.639 3.882 0 +0.28(+7.79%)
Apr 29, 2013 3.616 3.677 3.578 3.601 90,507 +0.02(+0.64%)
Apr 26, 2013 3.563 3.586 3.563 3.578 77,300 +0.02(+0.43%)
Apr 25, 2013 3.639 3.647 3.541 3.563 67,245 -0.08(-2.08%)
Apr 24, 2013 3.503 3.647 3.495 3.639 101,527 +0.12(+3.45%)
Apr 23, 2013 3.601 3.601 3.472 3.518 129,050 -0.05(-1.49%)
Apr 22, 2013 3.510 3.601 3.427 3.571 101,388 +0.05(+1.29%)
Apr 19, 2013 3.548 3.548 3.457 3.525 72,903 -0.02(-0.43%)
Apr 18, 2013 3.450 3.556 3.442 3.541 194,247 +0.09(+2.64%)
Apr 17, 2013 3.578 3.594 3.390 3.450 142,950 -0.17(-4.61%)
Apr 16, 2013 3.571 3.647 3.525 3.616 167,292 +0.07(+1.92%)
Apr 15, 2013 3.707 3.710 3.472 3.548 237,162 -0.14(-3.90%)
Apr 12, 2013 3.662 3.700 3.632 3.692 128,251 +0.02(+0.62%)
Apr 11, 2013 3.654 3.704 3.654 3.669 147,319 +0.00(+0.00%)
Apr 10, 2013 3.973 3.973 3.601 3.669 1,161,632 -0.58(-13.57%)
Apr 09, 2013 4.314 4.390 4.208 4.246 152,359 -0.03(-0.71%)
Apr 08, 2013 4.261 4.276 4.177 4.276 124,057 +0.04(+0.89%)
Apr 05, 2013 4.246 4.284 4.179 4.238 152,245 -0.08(-1.93%)
Apr 04, 2013 4.268 4.352 4.208 4.321 211,864 +0.05(+1.06%)
Apr 03, 2013 4.261 4.314 4.253 4.276 187,545 +0.02(+0.53%)
Apr 02, 2013 4.306 4.321 4.246 4.253 264,485 -0.01(-0.18%)
Apr 01, 2013 4.261 4.321 4.132 4.261 278,907 -0.02(-0.53%)
Mar 28, 2013 4.390 4.435 4.268 4.284 261,238 -0.09(-2.08%)
Mar 27, 2013 4.594 4.663 4.375 4.375 219,134 -0.24(-5.10%)
Mar 26, 2013 4.481 4.640 4.473 4.610 631,293 +0.17(+3.93%)
Mar 25, 2013 4.511 4.549 4.382 4.435 451,919 +0.08(+1.92%)
Mar 22, 2013 4.215 4.435 4.215 4.352 183,313 +0.15(+3.61%)
Mar 21, 2013 4.170 4.246 4.124 4.200 141,191 +0.03(+0.73%)
Mar 20, 2013 4.238 4.238 4.094 4.170 203,206 -0.03(-0.72%)
Mar 19, 2013 4.321 4.321 4.181 4.200 100,488 -0.10(-2.29%)
Mar 18, 2013 4.321 4.337 4.246 4.299 105,581 -0.05(-1.05%)
Mar 15, 2013 4.337 4.359 4.329 4.344 279,277 +0.02(+0.53%)
Mar 14, 2013 4.306 4.337 4.306 4.321 127,506 +0.02(+0.35%)
Mar 13, 2013 4.314 4.321 4.284 4.306 114,071 -0.02(-0.35%)
Mar 12, 2013 4.321 4.344 4.299 4.321 218,874 +0.02(+0.53%)
Mar 11, 2013 4.321 4.352 4.299 4.299 200,891 -0.02(-0.53%)
Mar 08, 2013 4.352 4.359 4.314 4.321 164,752 +0.00(+0.00%)
Mar 07, 2013 4.321 4.344 4.309 4.321 422,831 +0.00(+0.00%)
Mar 06, 2013 4.306 4.344 4.291 4.321 373,079 +0.00(+0.00%)
Mar 05, 2013 4.359 4.363 4.284 4.321 282,618 -0.02(-0.35%)
Mar 04, 2013 4.268 4.359 4.268 4.337 133,410 +0.02(+0.35%)
Mar 01, 2013 4.321 4.397 4.272 4.321 208,399 -0.04(-0.87%)
Feb 28, 2013 4.450 4.458 4.329 4.359 406,201 -0.02(-0.52%)
Feb 27, 2013 4.375 4.428 4.352 4.382 229,141 +0.01(+0.17%)
Feb 26, 2013 4.329 4.397 4.329 4.375 292,242 +0.07(+1.58%)
Feb 25, 2013 4.435 4.443 4.299 4.306 214,964 -0.08(-1.90%)
Feb 22, 2013 4.352 4.397 4.294 4.390 343,478 +0.08(+1.94%)
Feb 21, 2013 4.291 4.359 4.284 4.306 267,270 +0.05(+1.07%)
Feb 20, 2013 4.337 4.371 4.253 4.261 520,309 -0.09(-2.09%)
Feb 19, 2013 4.170 4.397 4.170 4.352 700,990 +0.24(+5.71%)
Feb 15, 2013 4.162 4.162 4.018 4.117 199,924 -0.03(-0.73%)
Feb 14, 2013 4.314 4.367 4.094 4.147 283,829 -0.14(-3.19%)
Feb 13, 2013 4.193 4.314 4.193 4.284 542,924 +0.11(+2.54%)
Feb 12, 2013 4.109 4.208 4.079 4.177 208,113 +0.08(+2.04%)
Feb 11, 2013 4.170 4.185 4.081 4.094 377,538 +0.11(+2.86%)
Feb 08, 2013 3.942 4.041 3.942 3.980 94,904 +0.03(+0.77%)
Feb 07, 2013 3.958 3.973 3.904 3.950 80,762 +0.00(+0.00%)
Feb 06, 2013 4.033 4.033 3.942 3.950 171,872 +0.12(+3.17%)
Feb 04, 2013 3.851 3.851 3.829 3.829 88,797 -0.02(-0.59%)
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.