Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

3.300 +0.030 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 30, 2009 1.994 2.070 1.941 1.948 15,734 +0.05(+2.39%)
Jan 29, 2009 1.979 1.994 1.895 1.903 2,331 -0.09(-4.56%)
Jan 28, 2009 1.964 2.138 1.964 1.994 35,254 +0.08(+4.22%)
Jan 27, 2009 1.918 2.032 1.842 1.913 53,346 +0.02(+0.94%)
Jan 26, 2009 1.895 1.933 1.895 1.895 4,550 -0.02(-0.79%)
Jan 23, 2009 1.903 1.971 1.895 1.911 4,197 -0.06(-3.08%)
Jan 22, 2009 1.918 2.077 1.918 1.971 13,738 +0.01(+0.39%)
Jan 21, 2009 1.926 1.971 1.895 1.964 27,139 +0.00(+0.00%)
Jan 20, 2009 2.176 2.176 1.956 1.964 43,515 -0.18(-8.48%)
Jan 16, 2009 2.237 2.244 2.085 2.146 96,458 -0.04(-1.74%)
Jan 15, 2009 2.206 2.206 2.146 2.183 39,709 -0.06(-2.70%)
Jan 14, 2009 2.085 2.274 2.047 2.244 48,400 +0.11(+5.34%)
Jan 13, 2009 2.115 2.161 2.115 2.130 18,134 -0.03(-1.40%)
Jan 12, 2009 2.252 2.252 2.161 2.161 13,453 -0.05(-2.06%)
Jan 09, 2009 2.229 2.252 2.206 2.206 8,998 -0.06(-2.68%)
Jan 08, 2009 2.305 2.305 2.244 2.267 1,235,957 -0.01(-0.33%)
Jan 07, 2009 2.320 2.320 2.244 2.274 44,211 -0.02(-0.99%)
Jan 06, 2009 2.085 2.328 2.047 2.297 35,690 +0.26(+12.64%)
Jan 05, 2009 2.039 2.108 1.971 2.039 39,981 +0.05(+2.28%)
Jan 02, 2009 1.971 2.009 1.971 1.994 2,341 -0.02(-0.75%)
Dec 31, 2008 1.607 2.009 1.592 2.009 21,772 +0.36(+21.56%)
Dec 30, 2008 1.782 1.789 1.562 1.653 53,187 -0.08(-4.80%)
Dec 29, 2008 2.070 2.070 1.676 1.736 59,477 -0.36(-17.03%)
Dec 26, 2008 1.835 2.123 1.789 2.092 106,002 +0.24(+12.65%)
Dec 24, 2008 1.797 1.865 1.782 1.857 16,333 -0.08(-4.30%)
Dec 23, 2008 1.926 1.941 1.895 1.941 76,565 +0.04(+1.99%)
Dec 22, 2008 1.865 1.926 1.789 1.903 32,405 +0.08(+4.58%)
Dec 19, 2008 1.911 1.956 1.729 1.820 124,979 -0.12(-6.25%)
Dec 18, 2008 2.017 2.039 1.857 1.941 46,931 -0.03(-1.54%)
Dec 17, 2008 1.986 2.085 1.971 1.971 26,299 -0.08(-3.70%)
Dec 16, 2008 2.100 2.123 2.028 2.047 81,230 +0.00(+0.00%)
Dec 15, 2008 2.032 2.047 1.981 2.047 4,416 -0.02(-0.74%)
Dec 12, 2008 2.017 2.130 2.017 2.062 50,372 -0.02(-0.73%)
Dec 11, 2008 2.161 2.183 2.077 2.077 76,780 -0.09(-4.20%)
Dec 10, 2008 2.252 2.252 1.986 2.168 73,767 -0.03(-1.38%)
Dec 09, 2008 1.941 2.237 1.911 2.199 64,967 +0.27(+13.73%)
Dec 08, 2008 1.895 1.941 1.842 1.933 31,950 +0.10(+5.37%)
Dec 05, 2008 1.531 1.835 1.516 1.835 7,717 +0.33(+21.61%)
Dec 04, 2008 1.478 1.531 1.456 1.509 354,512 -0.02(-1.48%)
Dec 03, 2008 1.516 1.607 1.486 1.531 48,287 -0.10(-6.05%)
Dec 02, 2008 1.478 1.630 1.478 1.630 83,719 +0.09(+5.91%)
Dec 01, 2008 1.516 1.569 1.497 1.539 287,923 +0.00(+0.00%)
Nov 28, 2008 1.574 1.574 1.516 1.539 154,555 -0.01(-0.49%)
Nov 26, 2008 1.478 1.566 1.478 1.547 252,750 +0.06(+4.08%)
Nov 25, 2008 1.516 1.531 1.478 1.486 73,139 -0.03(-2.00%)
Nov 24, 2008 1.509 1.577 1.425 1.516 183,925 +0.06(+4.17%)
Nov 21, 2008 1.524 1.539 1.289 1.456 136,447 -0.02(-1.03%)
Nov 20, 2008 1.607 1.607 1.471 1.471 123,259 -0.11(-6.73%)
Nov 19, 2008 1.554 1.706 1.539 1.577 173,865 -0.02(-0.95%)
Nov 18, 2008 2.017 2.047 1.516 1.592 415,473 -0.39(-19.54%)
Nov 17, 2008 2.138 2.138 1.933 1.979 125,363 -0.16(-7.45%)
Nov 14, 2008 1.911 2.174 1.880 2.138 93,493 +0.21(+11.02%)
Nov 13, 2008 1.835 1.941 1.676 1.926 123,403 +0.05(+2.42%)
Nov 12, 2008 2.062 2.085 1.857 1.880 54,768 -0.22(-10.47%)
Nov 11, 2008 2.176 2.176 2.077 2.100 59,899 -0.08(-3.48%)
Nov 10, 2008 2.032 2.267 2.017 2.176 42,064 +0.15(+7.49%)
Nov 07, 2008 2.085 2.218 2.017 2.024 36,612 -0.09(-4.30%)
Nov 06, 2008 2.411 2.411 2.108 2.115 74,429 -0.16(-7.00%)
Nov 05, 2008 2.290 2.312 2.206 2.274 46,616 -0.02(-0.66%)
Nov 04, 2008 2.343 2.343 2.274 2.290 99,802 +0.00(+0.00%)
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.