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 29, 2016 3.060 3.080 2.830 2.970 154,623 -0.12(-3.88%)
Apr 28, 2016 3.187 3.200 3.090 3.090 57,915 -0.05(-1.59%)
Apr 27, 2016 3.120 3.270 3.020 3.140 91,376 +0.04(+1.29%)
Apr 26, 2016 3.090 3.100 3.010 3.100 55,104 +0.02(+0.65%)
Apr 25, 2016 3.110 3.110 3.060 3.080 88,027 -0.04(-1.28%)
Apr 22, 2016 3.150 3.170 3.080 3.120 44,296 -0.04(-1.27%)
Apr 21, 2016 3.180 3.289 3.100 3.160 124,288 -0.04(-1.25%)
Apr 20, 2016 2.940 3.230 2.940 3.200 172,593 +0.24(+8.11%)
Apr 19, 2016 2.860 2.990 2.830 2.960 58,515 +0.10(+3.50%)
Apr 18, 2016 2.880 2.900 2.780 2.860 29,996 -0.02(-0.69%)
Apr 15, 2016 2.830 2.880 2.770 2.880 16,158 +0.03(+1.05%)
Apr 14, 2016 2.800 2.850 2.700 2.850 28,635 +0.04(+1.60%)
Apr 13, 2016 2.750 2.810 2.710 2.805 100,949 +0.06(+2.00%)
Apr 12, 2016 2.850 2.880 2.710 2.750 81,386 -0.12(-4.18%)
Apr 11, 2016 2.740 3.060 2.700 2.870 121,496 +0.15(+5.51%)
Apr 08, 2016 2.780 2.780 2.720 2.720 53,516 -0.04(-1.45%)
Apr 07, 2016 2.810 2.914 2.760 2.760 54,357 -0.09(-3.16%)
Apr 06, 2016 2.920 2.934 2.820 2.850 80,324 -0.08(-2.73%)
Apr 05, 2016 2.980 3.010 2.905 2.930 62,754 -0.07(-2.33%)
Apr 04, 2016 3.070 3.080 2.960 3.000 38,262 -0.05(-1.64%)
Apr 01, 2016 3.000 3.080 3.000 3.050 35,363 +0.03(+0.99%)
Mar 31, 2016 3.020 3.120 3.000 3.020 49,305 +0.00(+0.00%)
Mar 30, 2016 3.160 3.160 2.970 3.020 85,278 -0.08(-2.58%)
Mar 29, 2016 2.670 3.135 2.660 3.100 183,937 +0.44(+16.54%)
Mar 28, 2016 2.610 2.720 2.600 2.660 25,724 +0.05(+1.92%)
Mar 24, 2016 2.550 2.610 2.610 2.610 70,500 +0.04(+1.56%)
Mar 23, 2016 2.680 2.700 2.550 2.570 87,455 -0.12(-4.46%)
Mar 22, 2016 2.750 2.785 2.670 2.690 33,524 -0.08(-2.89%)
Mar 21, 2016 2.730 2.840 2.705 2.770 25,675 +0.00(+0.00%)
Mar 18, 2016 2.870 2.870 2.600 2.770 153,926 +0.00(+0.00%)
Mar 17, 2016 2.740 2.850 2.680 2.770 46,135 +0.02(+0.73%)
Mar 16, 2016 2.710 2.880 2.710 2.750 24,736 +0.02(+0.73%)
Mar 15, 2016 2.720 2.780 2.600 2.730 56,500 -0.06(-2.15%)
Mar 14, 2016 2.850 2.880 2.780 2.790 30,363 -0.08(-2.79%)
Mar 11, 2016 2.870 2.900 2.720 2.870 25,517 +0.04(+1.41%)
Mar 10, 2016 2.850 2.910 2.760 2.830 38,156 -0.01(-0.35%)
Mar 09, 2016 2.860 3.200 2.760 2.840 50,270 +0.01(+0.35%)
Mar 08, 2016 3.060 3.060 2.790 2.830 53,007 -0.30(-9.58%)
Mar 07, 2016 3.000 3.160 3.000 3.130 71,707 +0.12(+3.99%)
Mar 04, 2016 2.780 3.450 2.780 3.010 124,017 +0.23(+8.27%)
Mar 03, 2016 2.840 2.840 2.740 2.780 63,745 -0.07(-2.46%)
Mar 02, 2016 2.800 2.890 2.780 2.850 57,861 +0.03(+1.06%)
Mar 01, 2016 2.760 2.830 2.750 2.820 85,037 +0.07(+2.55%)
Feb 29, 2016 2.780 2.850 2.700 2.750 83,335 -0.04(-1.43%)
Feb 26, 2016 2.810 2.960 2.750 2.790 52,800 -0.03(-1.06%)
Feb 25, 2016 2.600 2.840 2.600 2.820 41,441 +0.22(+8.46%)
Feb 24, 2016 2.500 2.660 2.410 2.600 54,511 +0.12(+4.84%)
Feb 23, 2016 2.650 2.670 2.460 2.480 57,548 -0.18(-6.77%)
Feb 22, 2016 2.650 2.810 2.600 2.660 59,564 +0.01(+0.38%)
Feb 19, 2016 2.810 2.890 2.600 2.650 145,784 -0.15(-5.36%)
Feb 18, 2016 2.850 2.910 2.800 2.800 30,275 -0.06(-2.10%)
Feb 17, 2016 2.770 2.890 2.740 2.860 46,019 +0.10(+3.62%)
Feb 16, 2016 2.670 2.800 2.660 2.760 39,337 +0.11(+4.15%)
Feb 12, 2016 2.650 2.650 2.650 2.650 35,200 +0.01(+0.38%)
Feb 11, 2016 2.790 2.790 2.600 2.640 34,310 -0.24(-8.33%)
Feb 10, 2016 2.860 2.980 2.720 2.880 52,209 +0.03(+1.05%)
Feb 09, 2016 2.960 2.977 2.810 2.850 52,986 -0.15(-5.00%)
Feb 08, 2016 2.910 3.020 2.880 3.000 35,350 +0.04(+1.35%)
Feb 05, 2016 3.060 3.090 2.810 2.960 119,868 -0.13(-4.21%)
Feb 04, 2016 3.000 3.220 2.990 3.090 46,159 +0.09(+3.00%)
Feb 03, 2016 2.980 3.020 2.912 3.000 36,608 +0.04(+1.35%)
Feb 02, 2016 2.890 2.980 2.860 2.960 59,995 +0.03(+1.02%)
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.