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 (%)
Apr 30, 2003 2.487 2.654 2.426 2.570 46,296 +0.08(+3.04%)
Apr 29, 2003 2.350 2.532 2.305 2.494 116,731 +0.03(+1.23%)
Apr 28, 2003 2.464 2.464 2.396 2.464 16,091 +0.11(+4.50%)
Apr 25, 2003 2.441 2.441 2.350 2.358 234,913 -0.04(-1.58%)
Apr 24, 2003 2.464 2.525 2.396 2.396 49,594 -0.05(-1.86%)
Apr 23, 2003 2.502 2.578 2.418 2.441 101,167 -0.13(-5.01%)
Apr 22, 2003 2.373 2.570 2.312 2.570 19,521 +0.21(+9.00%)
Apr 21, 2003 2.464 2.464 2.350 2.358 22,423 -0.07(-2.81%)
Apr 17, 2003 2.540 2.570 2.290 2.426 199,037 +0.11(+4.92%)
Apr 16, 2003 2.343 2.350 2.312 2.312 14,772 -0.06(-2.56%)
Apr 15, 2003 2.411 2.411 2.343 2.373 21,631 -0.02(-0.95%)
Apr 14, 2003 2.350 2.403 2.350 2.396 12,134 +0.05(+1.94%)
Apr 11, 2003 2.274 2.381 2.244 2.350 210,380 +0.08(+3.33%)
Apr 10, 2003 2.388 2.426 2.244 2.274 205,500 -0.14(-5.66%)
Apr 09, 2003 2.388 2.714 2.388 2.411 35,744 +0.02(+0.63%)
Apr 08, 2003 2.585 2.654 2.388 2.396 44,582 -0.19(-7.33%)
Apr 07, 2003 2.540 2.722 2.464 2.585 39,570 +0.09(+3.62%)
Apr 04, 2003 2.942 2.942 2.426 2.495 71,226 -0.31(-11.05%)
Apr 03, 2003 2.866 2.995 2.767 2.805 19,916 -0.05(-1.60%)
Apr 02, 2003 2.813 2.942 2.798 2.851 45,241 +0.05(+1.90%)
Apr 01, 2003 2.828 2.843 2.661 2.798 33,502 -0.05(-1.60%)
Mar 31, 2003 2.881 2.881 2.661 2.843 34,162 -0.11(-3.60%)
Mar 28, 2003 2.699 2.949 2.699 2.949 26,248 +0.17(+6.28%)
Mar 27, 2003 2.767 2.813 2.714 2.775 21,886 -0.05(-1.64%)
Mar 26, 2003 2.843 2.957 2.782 2.821 22,859 -0.10(-3.35%)
Mar 25, 2003 2.843 2.934 2.843 2.919 41,944 +0.06(+2.12%)
Mar 24, 2003 2.964 3.055 2.813 2.858 67,928 -0.11(-3.83%)
Mar 21, 2003 3.025 3.033 2.745 2.972 65,601 +0.17(+5.95%)
Mar 20, 2003 2.699 2.972 2.616 2.805 23,471 -0.02(-0.54%)
Mar 19, 2003 2.699 2.820 2.616 2.820 9,628 +0.08(+2.76%)
Mar 18, 2003 2.654 2.911 2.608 2.744 49,068 -0.10(-3.47%)
Mar 17, 2003 2.646 2.843 2.494 2.843 42,208 +0.15(+5.63%)
Mar 14, 2003 2.631 2.729 2.555 2.691 20,193 +0.05(+1.75%)
Mar 13, 2003 2.441 2.646 2.441 2.645 46,428 +0.13(+5.09%)
Mar 12, 2003 2.396 2.517 2.388 2.517 30,037 +0.11(+4.40%)
Mar 11, 2003 2.418 2.464 2.388 2.411 52,628 +0.02(+0.95%)
Mar 10, 2003 2.403 2.411 2.320 2.388 12,662 +0.02(+0.64%)
Mar 07, 2003 2.487 2.608 2.350 2.373 40,097 -0.17(-6.85%)
Mar 06, 2003 2.388 2.554 2.365 2.547 130,317 +0.16(+6.67%)
Mar 05, 2003 2.449 2.449 2.388 2.388 24,929 -0.07(-2.78%)
Mar 04, 2003 2.502 2.563 2.426 2.456 53,947 -0.05(-1.82%)
Mar 03, 2003 2.661 2.691 2.418 2.502 16,751 -0.15(-5.71%)
Feb 28, 2003 2.472 2.661 2.472 2.654 36,404 +0.09(+3.55%)
Feb 27, 2003 2.274 2.616 2.274 2.563 34,294 +0.22(+9.39%)
Feb 26, 2003 2.312 2.365 2.274 2.343 34,030 -0.02(-0.64%)
Feb 25, 2003 2.312 2.411 2.274 2.358 30,600 +0.08(+3.32%)
Feb 24, 2003 2.343 2.350 2.274 2.282 45,637 -0.07(-2.90%)
Feb 21, 2003 2.312 2.388 2.259 2.350 16,883 +0.05(+1.97%)
Feb 20, 2003 2.237 2.320 2.237 2.305 8,969 +0.04(+1.67%)
Feb 19, 2003 2.274 2.320 2.221 2.267 8,573 -0.02(-0.66%)
Feb 18, 2003 2.335 2.343 2.237 2.282 26,511 -0.07(-2.90%)
Feb 14, 2003 2.335 2.388 2.335 2.350 171,338 +0.00(+0.00%)
Feb 13, 2003 2.388 2.388 2.343 2.350 16,883 -0.02(-0.96%)
Feb 12, 2003 2.388 2.494 2.350 2.373 37,855 -0.06(-2.49%)
Feb 11, 2003 2.388 2.472 2.350 2.434 48,011 +0.03(+1.26%)
Feb 10, 2003 2.350 2.403 2.282 2.403 481,698 +0.05(+2.26%)
Feb 07, 2003 2.358 2.411 2.343 2.350 46,165 -0.01(-0.32%)
Feb 06, 2003 2.350 2.396 2.320 2.358 37,987 -0.02(-0.92%)
Feb 05, 2003 2.373 2.381 2.312 2.380 41,152 +0.03(+1.26%)
Feb 04, 2003 2.282 2.373 2.274 2.350 75,710 +0.01(+0.36%)
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.