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 31, 2021 8.300 8.380 8.210 8.260 180,403 +0.00(+0.00%)
Aug 30, 2021 8.260 8.400 8.180 8.260 157,433 +0.08(+0.98%)
Aug 27, 2021 8.160 8.290 8.130 8.180 125,162 +0.04(+0.49%)
Aug 26, 2021 8.180 8.280 8.070 8.140 140,500 -0.10(-1.21%)
Aug 25, 2021 8.250 8.300 8.160 8.240 114,905 -0.01(-0.12%)
Aug 24, 2021 8.120 8.290 8.080 8.250 146,678 +0.18(+2.23%)
Aug 23, 2021 8.080 8.110 7.930 8.070 301,313 +0.12(+1.51%)
Aug 20, 2021 8.230 8.300 7.880 7.950 238,215 -0.38(-4.56%)
Aug 19, 2021 8.000 8.350 7.950 8.330 165,701 +0.23(+2.84%)
Aug 18, 2021 7.990 8.470 7.810 8.100 209,009 +0.11(+1.38%)
Aug 17, 2021 8.150 8.150 7.800 7.990 183,142 -0.22(-2.68%)
Aug 16, 2021 8.400 8.400 8.110 8.210 133,268 -0.25(-2.96%)
Aug 13, 2021 8.580 8.750 8.319 8.460 253,952 -0.01(-0.12%)
Aug 12, 2021 8.270 8.580 8.190 8.470 244,572 +0.21(+2.54%)
Aug 11, 2021 8.050 8.340 7.970 8.260 161,678 +0.23(+2.86%)
Aug 10, 2021 7.850 8.070 7.715 8.030 172,200 +0.18(+2.29%)
Aug 09, 2021 7.980 7.990 7.747 7.850 151,291 -0.08(-1.01%)
Aug 06, 2021 8.000 8.049 7.800 7.930 179,215 -0.07(-0.88%)
Aug 05, 2021 8.210 8.280 7.970 8.000 268,264 -0.16(-1.96%)
Aug 04, 2021 8.320 8.440 8.130 8.160 236,820 -0.13(-1.57%)
Aug 03, 2021 8.150 8.450 7.922 8.290 317,601 +0.30(+3.75%)
Aug 02, 2021 7.990 8.040 7.720 7.990 184,821 +0.10(+1.27%)
Jul 30, 2021 8.010 8.165 7.840 7.890 109,308 -0.16(-1.99%)
Jul 29, 2021 8.040 8.170 7.940 8.050 146,431 +0.05(+0.63%)
Jul 28, 2021 7.740 8.033 7.740 8.000 108,896 +0.32(+4.17%)
Jul 27, 2021 7.760 7.805 7.600 7.680 154,628 -0.10(-1.29%)
Jul 26, 2021 8.180 8.200 7.540 7.780 260,841 -0.37(-4.54%)
Jul 23, 2021 8.110 8.310 8.075 8.150 167,334 +0.10(+1.24%)
Jul 22, 2021 8.030 8.110 7.870 8.050 135,819 +0.04(+0.50%)
Jul 21, 2021 7.650 8.090 7.650 8.010 178,848 +0.43(+5.67%)
Jul 20, 2021 7.210 7.790 7.210 7.580 233,913 +0.22(+2.99%)
Jul 19, 2021 7.480 7.570 7.250 7.360 186,949 -0.21(-2.77%)
Jul 16, 2021 7.670 7.780 7.520 7.570 85,136 -0.04(-0.53%)
Jul 15, 2021 7.570 7.820 7.240 7.610 170,658 -0.03(-0.39%)
Jul 14, 2021 8.070 8.070 7.610 7.640 185,577 -0.35(-4.38%)
Jul 13, 2021 8.050 8.197 7.980 7.990 147,831 -0.03(-0.37%)
Jul 12, 2021 8.210 8.260 7.990 8.020 149,510 -0.15(-1.84%)
Jul 09, 2021 8.060 8.230 7.940 8.170 204,006 +0.14(+1.74%)
Jul 08, 2021 8.065 8.081 7.860 8.030 180,394 -0.11(-1.35%)
Jul 07, 2021 8.200 8.200 7.990 8.140 183,490 -0.01(-0.12%)
Jul 06, 2021 8.450 8.450 7.974 8.150 232,823 -0.08(-0.97%)
Jul 02, 2021 8.280 8.360 8.200 8.230 176,180 -0.01(-0.12%)
Jul 01, 2021 8.490 8.490 8.100 8.240 306,996 -0.09(-1.08%)
Jun 30, 2021 8.400 8.550 8.260 8.330 258,628 -0.07(-0.83%)
Jun 29, 2021 8.010 8.450 8.000 8.400 314,031 +0.40(+5.00%)
Jun 28, 2021 7.960 8.200 7.810 8.000 332,474 +0.25(+3.23%)
Jun 25, 2021 7.390 7.920 7.331 7.750 1,629,022 +0.42(+5.73%)
Jun 24, 2021 7.350 7.380 7.190 7.330 81,831 +0.01(+0.14%)
Jun 23, 2021 7.270 7.380 7.270 7.320 73,243 +0.09(+1.24%)
Jun 22, 2021 7.280 7.280 7.100 7.230 79,994 -0.09(-1.23%)
Jun 21, 2021 7.230 7.400 7.140 7.320 117,842 +0.15(+2.09%)
Jun 18, 2021 7.110 7.490 7.070 7.170 237,897 -0.17(-2.32%)
Jun 17, 2021 7.710 7.720 7.310 7.340 151,970 -0.38(-4.92%)
Jun 16, 2021 7.450 7.830 7.410 7.720 222,171 +0.17(+2.25%)
Jun 15, 2021 7.300 7.610 7.150 7.550 335,870 +0.20(+2.72%)
Jun 14, 2021 7.640 7.750 7.300 7.350 172,574 -0.29(-3.80%)
Jun 11, 2021 7.710 7.830 7.620 7.640 161,203 -0.08(-1.04%)
Jun 10, 2021 7.640 7.850 7.500 7.720 479,081 +0.08(+1.05%)
Jun 09, 2021 7.380 7.740 7.380 7.640 321,291 +0.20(+2.69%)
Jun 08, 2021 7.270 7.500 7.270 7.440 321,229 +0.16(+2.20%)
Jun 07, 2021 7.090 7.440 7.090 7.280 269,916 +0.15(+2.10%)
Jun 04, 2021 7.130 7.250 7.060 7.130 149,924 +0.00(+0.00%)
Jun 03, 2021 7.030 7.205 6.980 7.130 176,567 -0.02(-0.28%)
Jun 02, 2021 7.260 7.400 7.110 7.150 218,992 -0.15(-2.05%)
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.