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, 2020 2.750 2.760 2.580 2.750 130,568 -0.01(-0.36%)
Apr 29, 2020 2.710 2.785 2.640 2.760 377,089 +0.10(+3.76%)
Apr 28, 2020 2.700 2.700 2.660 2.660 184,588 -0.03(-1.12%)
Apr 27, 2020 2.740 2.750 2.680 2.690 118,371 +0.01(+0.37%)
Apr 24, 2020 2.900 2.910 2.660 2.680 140,000 -0.21(-7.27%)
Apr 23, 2020 2.810 2.928 2.810 2.890 273,238 +0.09(+3.21%)
Apr 22, 2020 2.810 2.835 2.790 2.800 106,367 +0.02(+0.72%)
Apr 21, 2020 2.800 2.890 2.750 2.780 163,799 -0.04(-1.42%)
Apr 20, 2020 2.780 2.840 2.753 2.820 152,282 +0.05(+1.81%)
Apr 17, 2020 2.620 2.850 2.555 2.770 376,900 +0.24(+9.49%)
Apr 16, 2020 2.540 2.590 2.460 2.530 88,808 -0.02(-0.78%)
Apr 15, 2020 2.650 2.676 2.470 2.550 75,871 -0.13(-4.85%)
Apr 14, 2020 2.520 2.690 2.460 2.680 1,040,532 +0.20(+8.06%)
Apr 13, 2020 2.520 2.520 2.350 2.480 44,626 +0.00(+0.00%)
Apr 09, 2020 2.330 2.490 2.320 2.480 163,400 +0.15(+6.44%)
Apr 08, 2020 2.220 2.330 2.170 2.330 51,817 +0.11(+4.95%)
Apr 07, 2020 2.300 2.300 2.200 2.220 32,888 +0.00(+0.00%)
Apr 06, 2020 2.190 2.270 2.130 2.220 41,896 +0.08(+3.74%)
Apr 03, 2020 2.150 2.170 2.080 2.140 26,600 +0.00(+0.00%)
Apr 02, 2020 2.140 2.260 2.090 2.140 37,159 +0.02(+0.94%)
Apr 01, 2020 2.190 2.200 2.060 2.120 67,852 -0.09(-4.07%)
Mar 31, 2020 2.100 2.260 2.100 2.210 81,407 +0.08(+3.76%)
Mar 30, 2020 2.280 2.280 2.110 2.130 76,245 -0.12(-5.33%)
Mar 27, 2020 2.210 2.420 2.110 2.250 524,200 -0.05(-2.17%)
Mar 26, 2020 2.070 2.360 2.030 2.300 362,816 +0.20(+9.52%)
Mar 25, 2020 1.960 2.190 1.960 2.100 119,387 +0.14(+7.14%)
Mar 24, 2020 1.750 1.990 1.750 1.960 259,357 +0.25(+14.62%)
Mar 23, 2020 1.720 1.830 1.550 1.710 252,280 +0.21(+14.00%)
Mar 20, 2020 1.470 1.540 1.420 1.500 206,800 +0.08(+5.63%)
Mar 19, 2020 1.440 1.540 1.400 1.420 448,776 -0.08(-5.33%)
Mar 18, 2020 1.690 1.750 1.390 1.500 181,950 -0.29(-16.20%)
Mar 17, 2020 1.980 1.980 1.750 1.790 168,751 -0.15(-7.73%)
Mar 16, 2020 2.160 2.160 1.910 1.940 108,617 -0.29(-13.00%)
Mar 13, 2020 2.170 2.300 2.050 2.230 215,900 +0.02(+0.90%)
Mar 12, 2020 2.360 2.370 2.050 2.210 254,161 -0.26(-10.53%)
Mar 11, 2020 2.690 2.800 2.400 2.470 598,319 -0.18(-6.79%)
Mar 10, 2020 2.600 2.760 2.560 2.650 51,138 +0.02(+0.76%)
Mar 09, 2020 2.650 2.700 2.550 2.630 99,380 -0.14(-5.05%)
Mar 06, 2020 2.820 2.901 2.700 2.770 128,900 -0.12(-4.15%)
Mar 05, 2020 3.020 3.060 2.800 2.890 145,838 -0.10(-3.34%)
Mar 04, 2020 3.000 3.120 2.990 2.990 92,052 +0.01(+0.34%)
Mar 03, 2020 3.150 3.150 2.920 2.980 316,210 -0.14(-4.49%)
Mar 02, 2020 3.240 3.240 3.020 3.120 202,175 -0.12(-3.70%)
Feb 28, 2020 3.340 3.450 2.950 3.240 493,400 -0.05(-1.52%)
Feb 27, 2020 3.050 3.300 2.810 3.290 433,741 +0.33(+11.15%)
Feb 26, 2020 2.600 3.140 2.580 2.960 426,749 +0.38(+14.73%)
Feb 25, 2020 2.580 2.750 2.460 2.580 121,294 +0.03(+1.18%)
Feb 24, 2020 2.570 2.590 2.510 2.550 65,149 -0.07(-2.67%)
Feb 21, 2020 2.610 2.677 2.590 2.620 42,100 -0.02(-0.76%)
Feb 20, 2020 2.610 2.680 2.560 2.640 42,500 -0.01(-0.38%)
Feb 19, 2020 2.570 2.690 2.550 2.650 44,821 +0.05(+1.92%)
Feb 18, 2020 2.560 2.660 2.510 2.600 71,439 +0.00(+0.00%)
Feb 14, 2020 2.760 2.800 2.590 2.600 100,600 -0.17(-6.14%)
Feb 13, 2020 2.770 2.840 2.715 2.770 40,803 +0.01(+0.36%)
Feb 12, 2020 2.790 2.950 2.700 2.760 65,960 +0.00(+0.00%)
Feb 11, 2020 2.820 2.870 2.630 2.760 85,985 -0.06(-2.13%)
Feb 10, 2020 2.820 2.895 2.820 2.820 25,416 +0.01(+0.36%)
Feb 07, 2020 2.970 2.980 2.810 2.810 77,700 -0.16(-5.39%)
Feb 06, 2020 2.990 3.040 2.950 2.970 106,240 +0.01(+0.34%)
Feb 05, 2020 2.940 3.040 2.920 2.960 75,213 +0.00(+0.00%)
Feb 04, 2020 2.970 3.058 2.900 2.960 91,708 -0.04(-1.33%)
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.