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 (%)
May 29, 2015 5.360 5.630 5.280 5.600 60,923 +0.22(+4.09%)
May 28, 2015 5.540 5.704 5.330 5.380 52,830 -0.18(-3.24%)
May 27, 2015 5.630 5.660 5.430 5.560 130,294 -0.06(-1.07%)
May 26, 2015 5.440 5.650 5.270 5.620 91,179 +0.19(+3.50%)
May 22, 2015 5.290 5.430 5.430 5.430 86,000 +0.17(+3.23%)
May 21, 2015 5.190 5.386 5.170 5.260 123,196 +0.06(+1.15%)
May 20, 2015 5.140 5.290 5.120 5.200 75,270 +0.05(+0.97%)
May 19, 2015 5.230 5.310 5.140 5.150 162,628 -0.19(-3.56%)
May 18, 2015 5.220 5.380 5.150 5.340 74,779 +0.10(+1.91%)
May 15, 2015 5.360 5.488 5.210 5.240 54,766 -0.16(-2.96%)
May 14, 2015 5.250 5.500 5.220 5.400 65,949 +0.17(+3.25%)
May 13, 2015 5.210 5.596 5.155 5.230 71,458 -0.01(-0.19%)
May 12, 2015 5.190 5.270 5.130 5.240 94,148 +0.06(+1.16%)
May 11, 2015 5.200 5.448 5.160 5.180 128,999 -0.06(-1.15%)
May 08, 2015 5.230 5.380 5.170 5.240 224,534 +0.05(+0.96%)
May 07, 2015 5.280 5.305 5.150 5.190 186,077 -0.09(-1.70%)
May 06, 2015 5.250 5.380 5.170 5.280 170,892 +0.01(+0.19%)
May 05, 2015 5.460 5.740 5.250 5.270 76,761 -0.23(-4.18%)
May 04, 2015 5.480 5.690 5.480 5.500 102,690 -0.02(-0.36%)
May 01, 2015 5.440 5.700 5.430 5.520 413,715 -0.03(-0.54%)
Apr 30, 2015 5.500 5.550 4.170 5.550 569,861 -0.35(-5.93%)
Apr 29, 2015 5.800 5.920 5.800 5.900 135,469 +0.06(+1.03%)
Apr 28, 2015 6.070 6.130 5.790 5.840 140,161 -0.27(-4.42%)
Apr 27, 2015 6.220 6.260 6.040 6.110 93,719 -0.11(-1.77%)
Apr 24, 2015 6.160 6.240 6.078 6.220 74,277 +0.08(+1.30%)
Apr 23, 2015 6.000 6.170 5.900 6.140 243,634 +0.08(+1.32%)
Apr 22, 2015 6.200 6.300 6.030 6.060 134,909 -0.29(-4.57%)
Apr 21, 2015 6.450 6.450 6.220 6.350 168,272 +0.00(+0.00%)
Apr 20, 2015 6.500 6.500 6.210 6.350 134,603 -0.15(-2.31%)
Apr 17, 2015 6.560 6.610 6.380 6.500 162,582 -0.11(-1.66%)
Apr 16, 2015 6.600 6.630 6.500 6.610 71,610 +0.02(+0.30%)
Apr 15, 2015 6.620 6.660 6.450 6.590 73,753 -0.01(-0.15%)
Apr 14, 2015 6.570 6.600 6.429 6.600 105,402 +0.00(+0.00%)
Apr 13, 2015 6.400 6.730 6.380 6.600 173,707 +0.01(+0.15%)
Apr 10, 2015 6.720 6.840 6.530 6.590 243,698 -0.11(-1.64%)
Apr 09, 2015 6.440 6.700 6.340 6.700 311,279 +0.20(+3.08%)
Apr 08, 2015 6.350 6.500 6.260 6.500 214,738 +0.20(+3.17%)
Apr 07, 2015 6.320 6.500 6.250 6.300 281,678 +0.01(+0.16%)
Apr 06, 2015 6.260 6.450 6.080 6.290 105,167 +0.07(+1.13%)
Apr 02, 2015 5.860 6.220 6.220 6.220 183,500 +0.38(+6.60%)
Apr 01, 2015 5.820 5.900 5.680 5.835 65,030 +0.01(+0.26%)
Mar 31, 2015 5.550 5.828 5.430 5.820 61,787 +0.27(+4.86%)
Mar 30, 2015 5.550 5.590 5.480 5.550 51,751 +0.07(+1.28%)
Mar 27, 2015 5.500 5.550 5.350 5.480 19,070 -0.01(-0.18%)
Mar 26, 2015 5.410 5.490 5.130 5.490 767,744 +0.06(+1.10%)
Mar 25, 2015 5.490 5.622 5.270 5.430 38,532 -0.05(-0.91%)
Mar 24, 2015 5.370 5.530 5.360 5.480 24,934 +0.10(+1.86%)
Mar 23, 2015 5.330 5.430 5.330 5.380 48,306 -0.02(-0.37%)
Mar 20, 2015 5.310 5.400 5.260 5.400 66,557 +0.13(+2.47%)
Mar 19, 2015 5.170 5.360 5.160 5.270 25,041 +0.06(+1.15%)
Mar 18, 2015 5.300 5.310 5.150 5.210 64,069 -0.10(-1.88%)
Mar 17, 2015 5.400 5.468 5.300 5.310 42,665 -0.08(-1.48%)
Mar 16, 2015 5.200 5.450 5.200 5.390 50,828 +0.17(+3.26%)
Mar 13, 2015 5.330 5.390 5.200 5.220 45,677 -0.14(-2.61%)
Mar 12, 2015 5.270 5.450 5.260 5.360 50,279 +0.06(+1.13%)
Mar 11, 2015 5.440 5.520 5.290 5.300 79,433 -0.17(-3.11%)
Mar 10, 2015 5.500 5.530 5.425 5.470 57,357 -0.12(-2.15%)
Mar 09, 2015 5.550 5.710 5.550 5.590 21,284 +0.01(+0.18%)
Mar 06, 2015 5.460 5.709 5.460 5.580 67,115 +0.07(+1.27%)
Mar 05, 2015 5.600 5.720 5.510 5.510 49,617 -0.10(-1.78%)
Mar 04, 2015 5.750 5.780 5.530 5.610 54,958 -0.17(-2.94%)
Mar 03, 2015 5.470 5.830 5.470 5.780 103,504 +0.27(+4.90%)
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.