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

Harvard Bioscience (NQ: HBIO )

3.160 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2014 4.430 4.530 4.390 4.420 55,176 -0.10(-2.21%)
Jan 30, 2014 4.480 4.640 4.450 4.520 45,814 +0.06(+1.35%)
Jan 29, 2014 4.440 4.540 4.390 4.460 67,737 -0.04(-0.89%)
Jan 28, 2014 4.410 4.520 4.300 4.500 103,214 +0.08(+1.81%)
Jan 27, 2014 4.420 4.580 4.380 4.420 99,028 -0.03(-0.67%)
Jan 24, 2014 4.520 4.520 4.403 4.450 75,403 -0.12(-2.63%)
Jan 23, 2014 4.500 4.590 4.480 4.570 86,674 +0.05(+1.11%)
Jan 22, 2014 4.630 4.650 4.510 4.520 61,224 -0.13(-2.80%)
Jan 21, 2014 4.700 4.770 4.620 4.650 53,803 +0.00(+0.00%)
Jan 17, 2014 4.680 4.650 4.650 4.650 81,000 -0.02(-0.43%)
Jan 16, 2014 4.550 4.730 4.510 4.670 88,861 +0.12(+2.64%)
Jan 15, 2014 4.550 4.590 4.530 4.550 75,164 +0.00(+0.00%)
Jan 14, 2014 4.600 4.600 4.520 4.550 49,441 -0.01(-0.22%)
Jan 13, 2014 4.610 4.650 4.500 4.560 60,929 -0.08(-1.72%)
Jan 10, 2014 4.660 4.700 4.600 4.640 35,309 +0.01(+0.22%)
Jan 09, 2014 4.610 4.660 4.550 4.630 37,206 +0.05(+1.09%)
Jan 08, 2014 4.680 4.680 4.470 4.580 128,523 -0.05(-1.08%)
Jan 07, 2014 4.600 4.680 4.540 4.630 71,826 +0.03(+0.65%)
Jan 06, 2014 4.680 4.690 4.560 4.600 104,970 -0.05(-1.08%)
Jan 03, 2014 4.740 4.800 4.620 4.650 80,515 -0.10(-2.11%)
Jan 02, 2014 4.660 4.840 4.542 4.750 105,786 +0.05(+1.06%)
Dec 31, 2013 4.690 4.700 4.700 4.700 64,100 +0.01(+0.21%)
Dec 30, 2013 4.870 4.940 4.640 4.690 123,284 -0.21(-4.29%)
Dec 27, 2013 5.060 5.060 4.890 4.900 95,209 -0.13(-2.58%)
Dec 26, 2013 5.090 5.120 4.990 5.030 168,525 -0.03(-0.59%)
Dec 24, 2013 5.020 5.090 5.001 5.060 41,941 +0.00(+0.00%)
Dec 23, 2013 5.110 5.150 5.040 5.060 148,937 -0.01(-0.20%)
Dec 20, 2013 4.830 5.150 4.813 5.070 232,622 +0.27(+5.63%)
Dec 19, 2013 4.810 4.840 4.790 4.800 53,058 -0.03(-0.62%)
Dec 18, 2013 4.750 4.860 4.740 4.830 57,850 +0.07(+1.47%)
Dec 17, 2013 4.780 4.860 4.680 4.760 122,913 +0.01(+0.21%)
Dec 16, 2013 4.700 4.799 4.650 4.750 93,059 +0.05(+1.06%)
Dec 13, 2013 4.650 4.750 4.650 4.700 60,385 +0.03(+0.64%)
Dec 12, 2013 4.630 4.700 4.570 4.670 94,769 +0.06(+1.30%)
Dec 11, 2013 4.590 4.640 4.550 4.610 107,796 +0.01(+0.22%)
Dec 10, 2013 4.610 4.630 4.580 4.600 109,666 -0.01(-0.22%)
Dec 09, 2013 4.700 4.700 4.480 4.610 202,102 -0.07(-1.50%)
Dec 06, 2013 4.740 4.819 4.580 4.680 0 +0.00(+0.00%)
Dec 05, 2013 4.580 4.930 4.510 4.680 0 +0.11(+2.41%)
Dec 04, 2013 4.410 4.650 4.380 4.570 0 +0.15(+3.39%)
Dec 03, 2013 4.400 4.500 4.340 4.420 0 +0.01(+0.23%)
Dec 02, 2013 4.540 4.600 4.390 4.410 85,765 -0.15(-3.29%)
Nov 29, 2013 4.530 4.650 4.530 4.560 0 +0.06(+1.33%)
Nov 27, 2013 4.490 4.550 4.400 4.500 0 +0.03(+0.56%)
Nov 26, 2013 4.400 4.640 4.370 4.475 0 +0.17(+3.83%)
Nov 25, 2013 4.360 4.390 4.300 4.310 124,272 -0.03(-0.69%)
Nov 22, 2013 4.340 4.400 4.290 4.340 0 +0.02(+0.46%)
Nov 21, 2013 4.200 4.350 4.180 4.320 99,767 +0.15(+3.60%)
Nov 20, 2013 4.170 4.280 4.120 4.170 0 +0.00(+0.00%)
Nov 19, 2013 4.240 4.290 4.160 4.170 94,106 -0.07(-1.65%)
Nov 18, 2013 4.260 4.330 4.190 4.240 0 +0.00(+0.00%)
Nov 15, 2013 4.210 4.260 4.170 4.240 0 +0.02(+0.47%)
Nov 14, 2013 4.210 4.230 4.150 4.220 119,864 -0.01(-0.24%)
Nov 13, 2013 4.250 4.270 4.150 4.230 0 -0.03(-0.70%)
Nov 12, 2013 4.310 4.320 4.190 4.260 0 -0.05(-1.16%)
Nov 11, 2013 4.280 4.373 4.040 4.310 0 +0.01(+0.23%)
Nov 08, 2013 4.140 4.320 4.140 4.300 0 +0.15(+3.61%)
Nov 07, 2013 4.140 4.190 4.060 4.150 225,401 +0.00(+0.00%)
Nov 06, 2013 4.370 4.370 4.070 4.150 304,854 -0.21(-4.82%)
Nov 05, 2013 4.400 4.450 4.100 4.360 0 -0.06(-1.36%)
Nov 04, 2013 4.650 4.750 4.400 4.420 591,009 +0.21(+5.04%)
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.