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

Harvard Bioscience (NQ: HBIO )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 29, 2010 2.623 2.638 2.600 2.616 49,552 +0.01(+0.29%)
Jan 28, 2010 2.600 2.623 2.600 2.608 74,973 +0.02(+0.59%)
Jan 27, 2010 2.578 2.616 2.563 2.593 47,177 +0.02(+0.59%)
Jan 26, 2010 2.585 2.616 2.578 2.578 43,825 -0.02(-0.87%)
Jan 25, 2010 2.631 2.660 2.578 2.600 68,350 -0.01(-0.29%)
Jan 22, 2010 2.600 2.684 2.593 2.608 70,574 +0.02(+0.59%)
Jan 21, 2010 2.684 2.684 2.585 2.593 93,608 -0.10(-3.66%)
Jan 20, 2010 2.744 2.767 2.691 2.691 37,241 -0.05(-1.93%)
Jan 19, 2010 2.699 2.790 2.691 2.744 89,905 +0.04(+1.40%)
Jan 15, 2010 2.790 2.707 2.707 2.707 153,267 -0.08(-2.72%)
Jan 14, 2010 2.714 2.790 2.714 2.782 37,988 +0.05(+1.94%)
Jan 13, 2010 2.737 2.744 2.707 2.729 60,466 -0.01(-0.28%)
Jan 12, 2010 2.691 2.744 2.654 2.737 41,340 +0.04(+1.40%)
Jan 11, 2010 2.661 2.714 2.661 2.699 64,732 +0.05(+2.01%)
Jan 08, 2010 2.631 2.691 2.631 2.646 44,044 +0.02(+0.58%)
Jan 07, 2010 2.616 2.654 2.578 2.631 34,887 +0.02(+0.58%)
Jan 06, 2010 2.752 2.752 2.616 2.616 84,896 -0.13(-4.70%)
Jan 05, 2010 2.767 2.767 2.669 2.744 50,377 -0.03(-1.09%)
Jan 04, 2010 2.729 2.843 2.661 2.775 82,706 +0.07(+2.52%)
Dec 31, 2009 2.646 2.707 2.707 2.707 122,403 +0.06(+2.29%)
Dec 30, 2009 2.547 2.646 2.502 2.646 202,136 +0.10(+3.87%)
Dec 29, 2009 2.540 2.578 2.494 2.547 119,865 +0.01(+0.30%)
Dec 28, 2009 2.608 2.638 2.532 2.540 110,449 -0.07(-2.62%)
Dec 24, 2009 2.616 2.616 2.487 2.608 38,388 -0.01(-0.29%)
Dec 23, 2009 2.684 2.714 2.600 2.616 61,221 -0.06(-2.27%)
Dec 22, 2009 2.654 2.798 2.623 2.676 155,328 +0.04(+1.44%)
Dec 21, 2009 2.638 2.767 2.525 2.638 129,314 +0.00(+0.00%)
Dec 18, 2009 2.540 2.654 2.472 2.638 379,365 +0.14(+5.45%)
Dec 17, 2009 2.525 2.570 2.479 2.502 173,994 -0.04(-1.49%)
Dec 16, 2009 2.487 2.555 2.487 2.540 161,142 +0.05(+2.13%)
Dec 15, 2009 2.509 2.540 2.472 2.487 181,930 -0.07(-2.67%)
Dec 14, 2009 2.532 2.578 2.472 2.555 125,121 +0.01(+0.30%)
Dec 11, 2009 2.525 2.616 2.510 2.547 228,673 +0.04(+1.51%)
Dec 10, 2009 2.638 2.691 2.502 2.509 213,935 -0.13(-4.88%)
Dec 09, 2009 2.578 2.654 2.540 2.638 180,721 +0.06(+2.35%)
Dec 08, 2009 2.729 2.767 2.578 2.578 198,551 -0.14(-5.29%)
Dec 07, 2009 2.775 2.775 2.699 2.722 92,712 -0.05(-1.91%)
Dec 04, 2009 2.729 2.775 2.714 2.775 69,483 +0.08(+3.10%)
Dec 03, 2009 2.722 2.722 2.684 2.691 51,032 -0.04(-1.39%)
Dec 02, 2009 2.752 2.782 2.699 2.729 45,622 -0.02(-0.83%)
Dec 01, 2009 2.722 2.775 2.691 2.752 80,782 +0.05(+1.68%)
Nov 30, 2009 2.737 2.760 2.676 2.707 109,346 -0.02(-0.83%)
Nov 27, 2009 2.767 2.782 2.729 2.729 65,004 -0.06(-2.17%)
Nov 25, 2009 2.843 2.854 2.767 2.790 81,417 -0.02(-0.54%)
Nov 24, 2009 2.798 2.813 2.767 2.805 56,036 +0.02(+0.82%)
Nov 23, 2009 2.767 2.835 2.767 2.782 104,898 +0.02(+0.55%)
Nov 20, 2009 2.782 2.805 2.752 2.767 65,797 -0.02(-0.54%)
Nov 19, 2009 2.820 2.835 2.752 2.782 84,972 -0.03(-1.08%)
Nov 18, 2009 2.835 2.858 2.744 2.813 85,708 -0.01(-0.27%)
Nov 17, 2009 2.851 2.851 2.805 2.820 42,045 -0.02(-0.53%)
Nov 16, 2009 2.843 2.851 2.790 2.835 123,304 +0.08(+2.75%)
Nov 13, 2009 2.828 2.866 2.744 2.760 98,752 -0.02(-0.55%)
Nov 12, 2009 2.851 2.904 2.767 2.775 131,740 -0.05(-1.88%)
Nov 11, 2009 2.858 2.888 2.805 2.828 176,397 -0.01(-0.27%)
Nov 10, 2009 2.972 3.007 2.820 2.835 582,627 -0.14(-4.59%)
Nov 09, 2009 3.002 3.025 2.934 2.972 93,242 +0.04(+1.29%)
Nov 06, 2009 3.017 3.025 2.889 2.934 89,500 -0.08(-2.76%)
Nov 05, 2009 3.078 3.124 2.972 3.017 138,649 +0.02(+0.51%)
Nov 04, 2009 3.222 3.245 2.972 3.002 137,129 -0.18(-5.71%)
Nov 03, 2009 3.048 3.237 3.017 3.184 327,465 +0.29(+9.95%)
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.