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 30, 2013 3.791 3.821 3.723 3.745 0 -0.05(-1.40%)
Aug 29, 2013 3.723 3.920 3.715 3.798 131,105 +0.08(+2.24%)
Aug 28, 2013 3.753 3.806 3.704 3.715 0 -0.05(-1.21%)
Aug 27, 2013 3.776 3.813 3.730 3.760 285,035 -0.04(-1.00%)
Aug 26, 2013 3.859 3.912 3.791 3.798 0 -0.06(-1.57%)
Aug 23, 2013 3.829 3.904 3.821 3.859 0 +0.05(+1.19%)
Aug 22, 2013 3.813 3.859 3.791 3.813 43,652 +0.02(+0.40%)
Aug 21, 2013 3.821 3.851 3.772 3.798 0 -0.02(-0.60%)
Aug 20, 2013 3.798 3.867 3.798 3.821 64,414 +0.03(+0.80%)
Aug 19, 2013 3.806 3.889 3.791 3.791 200,085 -0.05(-1.19%)
Aug 16, 2013 3.798 3.882 3.791 3.836 0 +0.02(+0.40%)
Aug 15, 2013 3.927 3.942 3.798 3.821 96,378 -0.14(-3.63%)
Aug 14, 2013 3.882 4.003 3.882 3.965 130,657 +0.09(+2.35%)
Aug 13, 2013 3.980 3.988 3.851 3.874 182,914 -0.11(-2.85%)
Aug 12, 2013 3.958 4.003 3.958 3.988 86,740 +0.02(+0.38%)
Aug 09, 2013 3.965 3.995 3.942 3.973 94,274 -0.02(-0.38%)
Aug 08, 2013 3.988 4.018 3.943 3.988 487,243 +0.01(+0.19%)
Aug 07, 2013 3.980 4.041 3.980 3.980 69,527 +0.00(+0.00%)
Aug 06, 2013 4.056 4.056 3.973 3.980 91,538 -0.08(-2.05%)
Aug 05, 2013 3.950 4.102 3.950 4.064 117,606 +0.11(+2.88%)
Aug 02, 2013 3.935 3.973 3.882 3.950 142,322 -0.01(-0.19%)
Aug 01, 2013 4.018 4.026 3.889 3.958 277,989 -0.10(-2.43%)
Jul 31, 2013 4.139 4.170 3.942 4.056 0 -0.08(-1.83%)
Jul 30, 2013 4.170 4.193 4.102 4.132 0 -0.01(-0.18%)
Jul 29, 2013 4.139 4.200 4.056 4.139 0 +0.01(+0.18%)
Jul 26, 2013 4.147 4.314 4.124 4.132 0 -0.05(-1.27%)
Jul 25, 2013 4.193 4.253 4.139 4.185 0 +0.00(+0.00%)
Jul 24, 2013 4.200 4.223 4.162 4.185 0 +0.01(+0.18%)
Jul 23, 2013 4.359 4.390 4.170 4.177 0 -0.11(-2.48%)
Jul 22, 2013 4.261 4.503 4.246 4.284 0 +0.10(+2.36%)
Jul 19, 2013 4.170 4.382 4.110 4.185 830,996 +0.09(+2.22%)
Jul 18, 2013 3.813 4.177 3.813 4.094 0 +0.30(+8.00%)
Jul 17, 2013 3.783 3.802 3.783 3.791 54,787 +0.02(+0.60%)
Jul 16, 2013 3.791 3.802 3.768 3.768 0 -0.02(-0.40%)
Jul 15, 2013 3.783 3.802 3.753 3.783 0 +0.02(+0.40%)
Jul 12, 2013 3.776 3.829 3.760 3.768 0 -0.02(-0.60%)
Jul 11, 2013 3.836 3.836 3.730 3.791 0 -0.02(-0.40%)
Jul 10, 2013 3.757 3.829 3.678 3.806 0 +0.05(+1.21%)
Jul 09, 2013 3.791 3.821 3.723 3.760 0 -0.02(-0.40%)
Jul 08, 2013 3.609 3.798 3.609 3.776 0 +0.17(+4.84%)
Jul 05, 2013 3.616 3.616 3.586 3.601 0 +0.00(+0.00%)
Jul 03, 2013 3.613 3.639 3.563 3.601 0 +0.00(+0.00%)
Jul 02, 2013 3.563 3.624 3.556 3.601 0 -0.01(-0.21%)
Jul 01, 2013 3.578 3.723 3.495 3.609 0 +0.05(+1.28%)
Jun 28, 2013 3.586 3.586 3.556 3.563 323,402 -0.02(-0.63%)
Jun 27, 2013 3.601 3.601 3.571 3.586 0 +0.00(+0.00%)
Jun 26, 2013 3.624 3.632 3.563 3.586 0 -0.01(-0.21%)
Jun 25, 2013 3.639 3.639 3.586 3.594 0 -0.02(-0.63%)
Jun 24, 2013 3.685 3.685 3.578 3.616 0 -0.11(-2.85%)
Jun 21, 2013 3.685 3.760 3.578 3.723 254,155 +0.06(+1.66%)
Jun 20, 2013 3.662 3.744 3.632 3.662 0 -0.07(-1.83%)
Jun 19, 2013 3.829 3.836 3.730 3.730 0 -0.11(-2.77%)
Jun 18, 2013 3.791 3.851 3.723 3.836 0 +0.06(+1.61%)
Jun 17, 2013 3.760 3.821 3.760 3.776 0 +0.06(+1.63%)
Jun 14, 2013 3.760 3.821 3.677 3.715 0 -0.05(-1.41%)
Jun 13, 2013 3.760 3.783 3.563 3.768 98,347 -0.01(-0.20%)
Jun 12, 2013 3.829 3.867 3.763 3.776 29,376 -0.02(-0.60%)
Jun 11, 2013 3.768 3.829 3.768 3.798 35,019 -0.03(-0.79%)
Jun 10, 2013 3.798 3.836 3.768 3.829 0 +0.02(+0.60%)
Jun 07, 2013 3.821 3.821 3.738 3.806 0 +0.02(+0.40%)
Jun 06, 2013 3.783 3.791 3.700 3.791 89,306 +0.02(+0.60%)
Jun 05, 2013 3.768 3.821 3.753 3.768 0 -0.05(-1.39%)
Jun 04, 2013 3.791 3.867 3.783 3.821 0 +0.02(+0.40%)
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.