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 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%)
Jun 01, 2021 7.060 7.420 7.000 7.300 309,602 +0.30(+4.29%)
May 28, 2021 6.840 7.120 6.840 7.000 215,226 +0.16(+2.34%)
May 27, 2021 7.000 7.040 6.790 6.840 372,543 -0.13(-1.87%)
May 26, 2021 6.960 7.020 6.800 6.970 262,604 +0.03(+0.43%)
May 25, 2021 7.410 7.415 6.880 6.940 233,505 -0.33(-4.54%)
May 24, 2021 7.140 7.360 7.110 7.270 195,076 +0.12(+1.68%)
May 21, 2021 7.060 7.305 7.030 7.150 297,810 +0.15(+2.14%)
May 20, 2021 7.100 7.173 6.930 7.000 233,800 -0.15(-2.10%)
May 19, 2021 7.070 7.270 7.000 7.150 274,078 -0.17(-2.32%)
May 18, 2021 7.300 7.530 7.300 7.320 260,673 -0.03(-0.41%)
May 17, 2021 7.020 7.410 6.970 7.350 296,471 +0.34(+4.85%)
May 14, 2021 6.990 7.210 6.920 7.010 155,914 +0.09(+1.30%)
May 13, 2021 7.000 7.080 6.850 6.920 271,401 -0.03(-0.43%)
May 12, 2021 6.960 7.025 6.900 6.950 327,763 -0.06(-0.86%)
May 11, 2021 6.860 7.120 6.830 7.010 255,405 +0.06(+0.86%)
May 10, 2021 7.350 7.440 6.580 6.950 413,065 -0.39(-5.31%)
May 07, 2021 7.360 7.800 7.330 7.340 386,682 -0.01(-0.14%)
May 06, 2021 6.810 7.450 6.630 7.350 686,549 +0.56(+8.25%)
May 05, 2021 6.950 6.950 6.760 6.790 219,650 -0.08(-1.16%)
May 04, 2021 6.950 6.990 6.730 6.870 199,009 -0.11(-1.58%)
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.