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 (%)
Jun 30, 2009 2.942 3.033 2.942 2.995 200,009 +0.06(+2.07%)
Jun 29, 2009 2.813 3.033 2.684 2.934 359,171 +0.12(+4.31%)
Jun 26, 2009 2.638 2.820 2.555 2.813 5,506,238 +0.20(+7.54%)
Jun 25, 2009 2.601 2.659 2.540 2.616 103,647 -0.04(-1.43%)
Jun 24, 2009 2.612 2.669 2.563 2.654 94,543 +0.06(+2.34%)
Jun 23, 2009 2.547 2.654 2.547 2.593 113,288 +0.02(+0.59%)
Jun 22, 2009 2.593 2.692 2.540 2.578 106,159 -0.06(-2.30%)
Jun 19, 2009 2.695 2.707 2.593 2.638 103,829 -0.03(-1.14%)
Jun 18, 2009 2.714 2.805 2.661 2.669 67,572 -0.09(-3.30%)
Jun 17, 2009 2.760 2.760 2.707 2.760 91,539 +0.05(+1.68%)
Jun 16, 2009 2.699 2.722 2.616 2.714 36,155 +0.08(+2.87%)
Jun 15, 2009 2.744 2.744 2.616 2.638 31,095 -0.18(-6.45%)
Jun 12, 2009 2.676 2.843 2.676 2.820 99,277 +0.14(+5.38%)
Jun 11, 2009 2.691 2.752 2.616 2.676 127,114 -0.02(-0.84%)
Jun 10, 2009 2.805 2.820 2.456 2.699 429,648 -0.24(-8.25%)
Jun 09, 2009 2.585 2.987 2.547 2.942 360,737 +0.37(+14.45%)
Jun 08, 2009 2.593 2.608 2.547 2.570 24,582 -0.04(-1.45%)
Jun 05, 2009 2.608 2.684 2.509 2.608 141,654 +0.01(+0.29%)
Jun 04, 2009 2.593 2.619 2.563 2.600 435,466 +0.02(+0.59%)
Jun 03, 2009 2.623 2.623 2.509 2.585 340,940 +0.00(+0.00%)
Jun 02, 2009 2.441 2.646 2.441 2.585 253,891 +0.08(+3.33%)
Jun 01, 2009 2.570 2.617 2.441 2.502 70,768 -0.09(-3.51%)
May 29, 2009 2.600 2.699 2.509 2.593 77,702 -0.05(-1.72%)
May 28, 2009 2.600 2.736 2.600 2.638 199,219 +0.12(+4.82%)
May 27, 2009 2.502 2.752 2.388 2.517 365,235 +0.02(+0.61%)
May 26, 2009 2.373 2.600 2.373 2.502 153,704 +0.04(+1.54%)
May 22, 2009 2.373 2.479 2.373 2.464 105,096 +0.05(+2.20%)
May 21, 2009 2.350 2.540 2.350 2.411 237,198 +0.06(+2.45%)
May 20, 2009 2.570 2.585 2.343 2.353 263,078 -0.26(-10.03%)
May 19, 2009 2.312 2.722 2.312 2.616 364,439 +0.30(+13.11%)
May 18, 2009 2.191 2.851 2.191 2.312 214,481 +0.08(+3.39%)
May 15, 2009 2.244 2.623 2.130 2.237 874,049 +0.05(+2.08%)
May 14, 2009 2.237 2.290 2.191 2.191 19,351 -0.02(-0.69%)
May 13, 2009 2.138 2.237 2.126 2.206 55,954 +0.02(+0.69%)
May 12, 2009 2.282 2.282 2.146 2.191 61,450 -0.05(-2.03%)
May 11, 2009 2.168 2.237 2.115 2.237 91,057 +0.06(+2.79%)
May 08, 2009 2.221 2.274 2.161 2.176 131,080 +0.08(+3.99%)
May 07, 2009 2.237 2.259 2.092 2.092 17,326 -0.06(-2.82%)
May 06, 2009 2.229 2.274 2.123 2.153 26,763 -0.11(-4.70%)
May 05, 2009 2.426 2.426 2.092 2.259 59,949 -0.20(-8.02%)
May 04, 2009 2.418 2.487 2.062 2.456 40,919 +0.09(+3.85%)
May 01, 2009 2.426 2.456 2.328 2.365 37,052 +0.17(+7.59%)
Apr 30, 2009 2.176 2.403 2.161 2.199 131,406 +0.00(+0.00%)
Apr 29, 2009 2.237 2.237 2.183 2.199 70,573 +0.01(+0.35%)
Apr 28, 2009 2.221 2.221 2.085 2.191 36,910 +0.07(+3.21%)
Apr 27, 2009 2.221 2.221 2.100 2.123 24,169 -0.08(-3.45%)
Apr 24, 2009 2.130 2.305 2.047 2.199 55,992 +0.11(+5.07%)
Apr 23, 2009 1.994 2.191 1.994 2.092 22,900 +0.05(+2.60%)
Apr 22, 2009 2.123 2.159 2.032 2.039 20,093 -0.07(-3.24%)
Apr 21, 2009 2.115 2.146 2.092 2.108 8,144 +0.02(+1.09%)
Apr 20, 2009 2.168 2.191 2.032 2.085 17,819 -0.10(-4.51%)
Apr 17, 2009 2.032 2.183 2.032 2.183 18,141 +0.11(+5.49%)
Apr 16, 2009 2.039 2.092 2.039 2.070 12,240 -0.02(-1.09%)
Apr 15, 2009 2.130 2.191 2.062 2.092 3,813 -0.01(-0.36%)
Apr 14, 2009 2.085 2.237 2.032 2.100 34,381 +0.02(+0.73%)
Apr 13, 2009 2.070 2.153 2.047 2.085 91,204 +0.02(+0.73%)
Apr 09, 2009 1.986 2.146 1.986 2.070 29,929 +0.08(+4.20%)
Apr 08, 2009 1.979 2.039 1.948 1.986 20,356 -0.04(-1.87%)
Apr 07, 2009 1.956 2.089 1.933 2.024 41,103 +0.02(+0.75%)
Apr 06, 2009 2.009 2.146 2.009 2.009 25,365 -0.08(-3.64%)
Apr 03, 2009 2.024 2.130 2.024 2.085 103,119 +0.00(+0.00%)
Apr 02, 2009 2.077 2.244 2.077 2.085 33,881 -0.02(-1.08%)
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.