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

Harvard Bioscience (NQ: HBIO )

3.530 -0.030 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 3.723 3.813 3.723 3.730 10,245 -0.06(-1.60%)
Apr 29, 2008 3.723 3.859 3.715 3.791 35,172 +0.02(+0.60%)
Apr 28, 2008 3.715 3.806 3.715 3.768 10,740 +0.00(+0.00%)
Apr 25, 2008 3.692 3.806 3.685 3.768 22,773 +0.07(+1.84%)
Apr 24, 2008 3.707 3.753 3.692 3.700 8,177 +0.02(+0.41%)
Apr 23, 2008 3.730 3.730 3.586 3.685 86,815 -0.07(-1.82%)
Apr 22, 2008 3.836 3.836 3.692 3.753 17,876 -0.08(-2.17%)
Apr 21, 2008 3.806 3.836 3.790 3.836 25,319 +0.05(+1.40%)
Apr 18, 2008 3.707 3.874 3.707 3.783 119,409 +0.07(+1.84%)
Apr 17, 2008 3.806 3.867 3.707 3.715 39,678 -0.03(-0.81%)
Apr 16, 2008 3.738 3.776 3.677 3.745 48,950 -0.01(-0.20%)
Apr 15, 2008 3.753 3.844 3.692 3.753 53,153 -0.02(-0.60%)
Apr 14, 2008 3.844 3.867 3.723 3.776 42,775 -0.07(-1.78%)
Apr 11, 2008 3.851 3.935 3.844 3.844 134,610 +0.00(+0.00%)
Apr 10, 2008 3.738 3.874 3.715 3.844 45,807 +0.07(+1.81%)
Apr 09, 2008 3.791 3.836 3.760 3.776 51,080 -0.04(-0.99%)
Apr 08, 2008 3.753 3.829 3.753 3.813 42,190 -0.01(-0.20%)
Apr 07, 2008 3.677 3.829 3.601 3.821 45,481 +0.05(+1.41%)
Apr 04, 2008 3.791 3.806 3.730 3.768 63,591 +0.00(+0.00%)
Apr 03, 2008 3.662 3.768 3.654 3.768 20,710 +0.05(+1.43%)
Apr 02, 2008 3.806 3.806 3.586 3.715 36,763 -0.09(-2.39%)
Apr 01, 2008 3.813 3.813 3.639 3.806 80,273 +0.02(+0.40%)
Mar 31, 2008 3.798 3.867 3.586 3.791 84,013 +0.06(+1.63%)
Mar 28, 2008 3.851 3.851 3.563 3.730 47,221 -0.06(-1.60%)
Mar 27, 2008 3.813 3.813 3.760 3.791 99,310 +0.01(+0.20%)
Mar 26, 2008 3.768 3.798 3.563 3.783 92,072 -0.01(-0.20%)
Mar 25, 2008 3.867 3.867 3.753 3.791 81,012 +0.00(+0.00%)
Mar 24, 2008 3.616 3.897 3.609 3.791 237,881 +0.11(+3.09%)
Mar 21, 2008 3.647 3.738 3.541 3.677 45,703 +0.00(+0.00%)
Mar 20, 2008 3.647 3.738 3.541 3.677 45,703 -0.01(-0.21%)
Mar 19, 2008 3.359 3.768 3.313 3.685 75,527 +0.20(+5.65%)
Mar 18, 2008 3.450 3.556 3.427 3.487 55,966 -0.10(-2.75%)
Mar 17, 2008 3.677 3.677 3.450 3.586 41,936 -0.11(-3.07%)
Mar 14, 2008 3.594 3.776 3.146 3.700 103,913 +0.14(+3.83%)
Mar 13, 2008 3.487 3.578 3.374 3.563 41,297 +0.07(+1.95%)
Mar 12, 2008 3.495 3.541 3.397 3.495 69,669 +0.02(+0.44%)
Mar 11, 2008 3.252 3.548 3.230 3.480 98,068 +0.22(+6.74%)
Mar 10, 2008 3.359 3.366 3.161 3.260 59,602 -0.08(-2.27%)
Mar 07, 2008 3.260 3.510 3.184 3.336 168,841 +0.05(+1.38%)
Mar 06, 2008 3.450 3.556 3.260 3.290 58,811 -0.18(-5.24%)
Mar 05, 2008 3.594 3.601 3.412 3.472 31,191 -0.07(-1.93%)
Mar 04, 2008 3.556 3.563 3.412 3.541 36,888 +0.00(+0.00%)
Mar 03, 2008 3.503 3.677 3.487 3.541 98,035 +0.06(+1.74%)
Feb 29, 2008 3.207 3.594 3.184 3.480 145,207 +0.31(+9.81%)
Feb 28, 2008 2.995 3.169 2.919 3.169 69,602 +0.16(+5.29%)
Feb 27, 2008 3.025 3.025 3.002 3.010 39,773 -0.10(-3.17%)
Feb 26, 2008 3.017 3.108 3.010 3.108 66,666 +0.09(+3.02%)
Feb 25, 2008 2.995 3.139 2.995 3.017 42,272 +0.00(+0.00%)
Feb 22, 2008 3.048 3.093 3.002 3.017 49,351 -0.05(-1.49%)
Feb 21, 2008 2.972 3.139 2.964 3.063 45,236 +0.01(+0.25%)
Feb 20, 2008 3.078 3.161 3.048 3.055 51,681 -0.17(-5.18%)
Feb 19, 2008 3.055 3.237 3.048 3.222 58,101 +0.16(+5.20%)
Feb 18, 2008 3.101 3.108 3.017 3.063 27,080 +0.00(+0.00%)
Feb 15, 2008 3.101 3.108 3.017 3.063 27,080 -0.01(-0.25%)
Feb 14, 2008 3.124 3.131 3.017 3.071 26,192 -0.08(-2.41%)
Feb 13, 2008 3.093 3.146 3.071 3.146 23,665 +0.05(+1.47%)
Feb 12, 2008 3.025 3.101 3.010 3.101 19,716 +0.06(+1.99%)
Feb 11, 2008 3.093 3.146 3.033 3.040 35,098 -0.07(-2.20%)
Feb 08, 2008 3.260 3.321 3.040 3.108 63,774 -0.08(-2.61%)
Feb 07, 2008 3.086 3.237 3.017 3.192 149,757 +0.02(+0.72%)
Feb 06, 2008 3.177 3.389 3.169 3.169 96,284 -0.10(-3.02%)
Feb 05, 2008 3.268 3.298 3.222 3.268 39,664 -0.06(-1.82%)
Feb 04, 2008 3.298 3.412 3.275 3.328 82,390 +0.01(+0.23%)
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.