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, 2021 7.040 7.159 6.880 6.930 365,000 -0.27(-3.75%)
Apr 29, 2021 7.000 7.290 6.810 7.200 267,663 +0.17(+2.42%)
Apr 28, 2021 7.000 7.120 6.900 7.030 201,253 +0.01(+0.14%)
Apr 27, 2021 7.070 7.220 6.860 7.020 237,469 +0.02(+0.29%)
Apr 26, 2021 6.710 7.130 6.700 7.000 274,606 +0.34(+5.11%)
Apr 23, 2021 6.570 6.710 6.560 6.660 104,500 +0.15(+2.30%)
Apr 22, 2021 6.560 6.630 6.450 6.510 106,982 -0.03(-0.46%)
Apr 21, 2021 6.650 6.820 6.450 6.540 160,591 -0.17(-2.53%)
Apr 20, 2021 6.820 6.890 6.570 6.710 136,970 -0.12(-1.76%)
Apr 19, 2021 7.020 7.050 6.700 6.830 165,494 -0.14(-2.01%)
Apr 16, 2021 6.870 7.130 6.700 6.970 343,200 +0.19(+2.80%)
Apr 15, 2021 6.740 6.960 6.627 6.780 201,507 +0.14(+2.11%)
Apr 14, 2021 6.800 6.970 6.580 6.640 272,043 -0.27(-3.91%)
Apr 13, 2021 6.630 6.960 6.500 6.910 236,331 +0.31(+4.70%)
Apr 12, 2021 6.630 6.650 6.400 6.600 246,190 +0.07(+1.07%)
Apr 09, 2021 6.580 6.580 6.380 6.530 183,200 -0.02(-0.31%)
Apr 08, 2021 6.320 6.640 6.110 6.550 279,522 +0.27(+4.30%)
Apr 07, 2021 6.370 6.370 6.070 6.280 226,774 -0.12(-1.88%)
Apr 06, 2021 5.770 6.490 5.660 6.400 373,586 +0.64(+11.11%)
Apr 05, 2021 5.520 5.850 5.490 5.760 246,179 +0.32(+5.88%)
Apr 01, 2021 5.520 5.570 5.370 5.440 141,500 -0.02(-0.37%)
Mar 31, 2021 5.460 5.560 5.230 5.460 356,387 +0.02(+0.37%)
Mar 30, 2021 5.360 5.590 5.360 5.440 131,575 +0.05(+0.93%)
Mar 29, 2021 5.470 5.660 5.360 5.390 187,402 -0.11(-2.00%)
Mar 26, 2021 5.540 5.610 5.330 5.500 201,400 +0.03(+0.55%)
Mar 25, 2021 5.440 5.570 5.310 5.470 249,884 -0.03(-0.55%)
Mar 24, 2021 5.550 5.790 5.480 5.500 223,262 -0.01(-0.18%)
Mar 23, 2021 5.840 5.860 5.510 5.510 289,268 -0.40(-6.77%)
Mar 22, 2021 6.100 6.199 5.900 5.910 326,771 -0.19(-3.11%)
Mar 19, 2021 6.330 6.780 6.010 6.100 828,500 -0.23(-3.63%)
Mar 18, 2021 6.790 6.790 6.310 6.330 400,017 -0.44(-6.50%)
Mar 17, 2021 7.140 7.140 6.750 6.770 423,623 -0.22(-3.15%)
Mar 16, 2021 6.840 7.100 6.642 6.990 634,349 +0.30(+4.48%)
Mar 15, 2021 6.500 6.950 6.420 6.690 592,389 +0.27(+4.21%)
Mar 12, 2021 6.000 6.500 5.670 6.420 555,200 +0.05(+0.78%)
Mar 11, 2021 5.220 6.740 5.220 6.370 1,008,777 +1.15(+22.03%)
Mar 10, 2021 4.750 5.250 4.700 5.220 423,653 +0.67(+14.73%)
Mar 09, 2021 4.490 4.650 4.360 4.550 208,549 +0.17(+3.88%)
Mar 08, 2021 4.240 4.480 4.160 4.380 174,041 +0.14(+3.30%)
Mar 05, 2021 4.010 4.250 3.900 4.240 185,900 +0.33(+8.44%)
Mar 04, 2021 4.300 4.310 3.870 3.910 186,162 -0.39(-9.07%)
Mar 03, 2021 4.290 4.420 4.180 4.300 99,267 -0.02(-0.46%)
Mar 02, 2021 4.410 4.450 4.280 4.320 59,412 -0.10(-2.26%)
Mar 01, 2021 4.380 4.509 4.352 4.420 91,966 +0.03(+0.68%)
Feb 26, 2021 4.290 4.470 4.240 4.390 107,800 +0.06(+1.39%)
Feb 25, 2021 4.530 4.560 4.300 4.330 298,071 -0.17(-3.78%)
Feb 24, 2021 4.560 4.590 4.495 4.500 150,484 -0.06(-1.32%)
Feb 23, 2021 4.385 4.720 4.385 4.560 215,418 +0.06(+1.33%)
Feb 22, 2021 4.590 4.670 4.500 4.500 115,837 -0.10(-2.17%)
Feb 19, 2021 4.530 4.710 4.500 4.600 60,900 +0.05(+1.10%)
Feb 18, 2021 4.700 4.700 4.390 4.550 102,547 -0.15(-3.19%)
Feb 17, 2021 4.760 4.940 4.660 4.700 88,220 -0.06(-1.26%)
Feb 16, 2021 4.760 4.870 4.600 4.760 130,306 +0.03(+0.63%)
Feb 12, 2021 4.710 4.755 4.610 4.730 65,200 +0.04(+0.85%)
Feb 11, 2021 4.750 4.810 4.560 4.690 80,700 -0.06(-1.26%)
Feb 10, 2021 5.030 5.090 4.730 4.750 120,557 -0.25(-5.00%)
Feb 09, 2021 5.110 5.206 4.940 5.000 181,127 -0.16(-3.10%)
Feb 08, 2021 4.930 5.210 4.920 5.160 141,283 +0.28(+5.74%)
Feb 05, 2021 4.760 4.900 4.704 4.880 110,500 +0.11(+2.31%)
Feb 04, 2021 4.610 4.820 4.560 4.770 71,548 +0.16(+3.47%)
Feb 03, 2021 4.700 4.770 4.540 4.610 139,731 -0.18(-3.76%)
Feb 02, 2021 4.900 4.990 4.710 4.790 122,087 -0.06(-1.24%)
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.