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 (%)
Jul 29, 2016 2.870 2.940 2.820 2.850 204,164 -0.06(-2.06%)
Jul 28, 2016 3.040 3.040 2.880 2.910 294,528 -0.08(-2.68%)
Jul 27, 2016 3.090 3.120 2.975 2.990 92,847 -0.09(-2.92%)
Jul 26, 2016 3.110 3.220 3.020 3.080 57,500 -0.02(-0.65%)
Jul 25, 2016 3.139 3.180 3.070 3.100 73,131 -0.08(-2.52%)
Jul 22, 2016 3.150 3.220 3.070 3.180 49,944 +0.00(+0.00%)
Jul 21, 2016 3.150 3.200 3.110 3.180 34,699 -0.01(-0.31%)
Jul 20, 2016 3.130 3.200 3.100 3.190 85,793 +0.09(+2.90%)
Jul 19, 2016 3.000 3.150 3.000 3.100 80,158 +0.07(+2.31%)
Jul 18, 2016 3.000 3.070 3.000 3.030 40,132 +0.01(+0.33%)
Jul 15, 2016 3.030 3.060 2.980 3.020 81,221 +0.00(+0.00%)
Jul 14, 2016 2.910 3.060 2.860 3.020 45,119 +0.16(+5.59%)
Jul 13, 2016 2.830 3.010 2.810 2.860 85,890 +0.02(+0.70%)
Jul 12, 2016 2.750 2.990 2.740 2.840 113,324 +0.08(+2.90%)
Jul 11, 2016 2.800 2.860 2.760 2.760 97,064 -0.04(-1.43%)
Jul 08, 2016 2.770 2.810 2.750 2.800 40,733 +0.06(+2.19%)
Jul 07, 2016 2.750 2.800 2.740 2.740 50,530 -0.03(-1.08%)
Jul 05, 2016 2.780 2.850 2.710 2.770 136,699 -0.08(-2.81%)
Jul 01, 2016 2.880 2.850 2.850 2.850 26,900 -0.01(-0.35%)
Jun 30, 2016 2.950 2.950 2.820 2.860 80,393 -0.10(-3.38%)
Jun 29, 2016 2.960 2.990 2.890 2.960 94,554 +0.05(+1.72%)
Jun 28, 2016 2.980 3.110 2.860 2.910 79,719 -0.02(-0.68%)
Jun 27, 2016 3.110 3.270 2.890 2.930 195,584 -0.26(-8.15%)
Jun 24, 2016 3.300 3.410 3.040 3.190 2,589,704 -0.28(-8.07%)
Jun 23, 2016 3.400 3.500 3.320 3.470 255,297 +0.14(+4.20%)
Jun 22, 2016 3.490 3.490 3.300 3.330 129,343 -0.11(-3.20%)
Jun 21, 2016 3.450 3.490 3.300 3.440 105,603 +0.00(+0.00%)
Jun 20, 2016 3.460 3.520 3.350 3.440 79,945 +0.04(+1.18%)
Jun 17, 2016 3.390 3.430 3.290 3.400 184,716 +0.02(+0.59%)
Jun 16, 2016 3.380 3.420 3.300 3.380 88,690 -0.06(-1.74%)
Jun 15, 2016 3.480 3.500 3.260 3.440 75,199 +0.01(+0.29%)
Jun 14, 2016 3.530 3.550 3.410 3.430 104,917 -0.09(-2.56%)
Jun 13, 2016 3.460 3.560 3.300 3.520 93,491 +0.03(+0.86%)
Jun 10, 2016 3.460 3.520 3.370 3.490 178,736 +0.00(+0.00%)
Jun 09, 2016 3.550 3.575 3.460 3.490 77,548 -0.12(-3.32%)
Jun 08, 2016 3.610 3.670 3.590 3.610 104,351 -0.04(-1.10%)
Jun 07, 2016 3.680 3.720 3.630 3.650 89,567 +0.00(+0.00%)
Jun 06, 2016 3.690 3.695 3.550 3.650 103,528 +0.00(+0.00%)
Jun 03, 2016 3.760 3.760 3.440 3.650 291,909 -0.09(-2.41%)
Jun 02, 2016 3.880 3.898 3.620 3.740 130,329 -0.09(-2.35%)
Jun 01, 2016 3.660 3.880 3.550 3.830 134,701 +0.18(+4.93%)
May 31, 2016 3.580 3.680 3.540 3.650 355,571 +0.11(+3.11%)
May 27, 2016 3.410 3.540 3.540 3.540 444,100 +0.14(+4.12%)
May 26, 2016 3.590 3.590 3.280 3.400 71,947 -0.15(-4.23%)
May 25, 2016 3.520 3.780 3.460 3.550 74,932 +0.02(+0.57%)
May 24, 2016 3.420 3.580 3.420 3.530 80,760 +0.12(+3.52%)
May 23, 2016 3.280 3.440 3.210 3.410 59,686 +0.13(+3.96%)
May 20, 2016 3.270 3.350 3.250 3.280 103,268 +0.04(+1.23%)
May 19, 2016 3.220 3.270 3.200 3.240 65,687 -0.03(-0.92%)
May 18, 2016 3.280 3.280 3.200 3.270 79,652 +0.04(+1.24%)
May 17, 2016 3.160 3.270 3.080 3.230 125,413 +0.09(+2.87%)
May 16, 2016 2.990 3.150 2.960 3.140 71,001 +0.15(+5.02%)
May 13, 2016 2.840 2.990 2.730 2.990 125,042 +0.14(+4.91%)
May 12, 2016 2.750 2.890 2.750 2.850 49,758 +0.04(+1.42%)
May 11, 2016 2.900 3.000 2.800 2.810 40,979 -0.21(-6.95%)
May 10, 2016 2.870 3.040 2.830 3.020 49,575 +0.17(+5.96%)
May 09, 2016 2.770 2.890 2.770 2.850 51,556 +0.03(+1.06%)
May 06, 2016 2.880 2.920 2.760 2.820 45,784 -0.05(-1.74%)
May 05, 2016 2.930 3.080 2.770 2.870 98,704 -0.07(-2.38%)
May 04, 2016 3.010 3.055 2.895 2.940 37,679 -0.10(-3.29%)
May 03, 2016 2.750 3.105 2.610 3.040 354,788 -0.13(-4.10%)
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.