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

Harvard Bioscience (NQ: HBIO )

3.180 -0.120 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2016 2.700 2.980 2.700 2.970 126,348 +0.29(+10.82%)
Jan 28, 2016 2.710 2.760 2.670 2.680 35,483 -0.01(-0.37%)
Jan 27, 2016 2.760 2.770 2.690 2.690 48,951 -0.09(-3.24%)
Jan 26, 2016 2.810 2.860 2.750 2.780 51,347 -0.02(-0.71%)
Jan 25, 2016 2.860 2.950 2.781 2.800 69,334 -0.10(-3.45%)
Jan 22, 2016 2.870 3.027 2.840 2.900 110,061 +0.06(+2.11%)
Jan 21, 2016 2.740 2.850 2.740 2.840 59,772 +0.10(+3.65%)
Jan 20, 2016 2.620 2.770 2.570 2.740 76,909 +0.09(+3.40%)
Jan 19, 2016 2.740 2.780 2.630 2.650 49,141 -0.07(-2.57%)
Jan 15, 2016 2.730 2.720 2.720 2.720 141,600 -0.08(-2.86%)
Jan 14, 2016 2.700 2.870 2.646 2.800 75,941 +0.10(+3.70%)
Jan 13, 2016 2.810 2.830 2.640 2.700 190,719 -0.11(-3.91%)
Jan 12, 2016 2.930 2.980 2.790 2.810 133,077 -0.10(-3.44%)
Jan 11, 2016 2.940 2.950 2.860 2.910 115,799 -0.03(-1.02%)
Jan 08, 2016 3.020 3.080 2.910 2.940 216,388 -0.08(-2.65%)
Jan 07, 2016 3.170 3.190 3.010 3.020 85,214 -0.23(-7.08%)
Jan 06, 2016 3.150 3.280 3.060 3.250 131,968 +0.07(+2.20%)
Jan 05, 2016 3.220 3.240 3.160 3.180 87,690 -0.05(-1.55%)
Jan 04, 2016 3.450 3.450 3.180 3.230 101,768 -0.24(-6.92%)
Dec 31, 2015 3.520 3.470 3.470 3.470 58,000 -0.12(-3.34%)
Dec 30, 2015 3.680 3.680 3.560 3.590 50,650 -0.08(-2.18%)
Dec 29, 2015 3.670 3.700 3.540 3.670 77,396 +0.01(+0.27%)
Dec 28, 2015 3.700 3.750 3.620 3.660 61,418 -0.07(-1.88%)
Dec 24, 2015 3.720 3.730 3.730 3.730 29,800 +0.00(+0.00%)
Dec 23, 2015 3.690 3.835 3.690 3.730 85,373 -0.01(-0.27%)
Dec 22, 2015 3.680 3.790 3.610 3.740 83,652 +0.07(+1.91%)
Dec 21, 2015 3.520 3.680 3.520 3.670 47,394 +0.15(+4.26%)
Dec 18, 2015 3.470 3.600 3.460 3.520 145,168 +0.03(+0.86%)
Dec 17, 2015 3.530 3.630 3.310 3.490 47,911 +0.01(+0.29%)
Dec 16, 2015 3.350 3.500 3.300 3.480 47,246 +0.16(+4.82%)
Dec 15, 2015 3.290 3.460 3.290 3.320 157,620 +0.05(+1.53%)
Dec 14, 2015 3.220 3.300 3.150 3.270 106,640 +0.04(+1.24%)
Dec 11, 2015 3.150 3.331 3.150 3.230 90,464 +0.00(+0.00%)
Dec 10, 2015 3.230 3.446 3.225 3.230 106,543 -0.01(-0.31%)
Dec 09, 2015 3.260 3.450 3.140 3.240 143,159 -0.02(-0.61%)
Dec 08, 2015 3.270 3.320 3.220 3.260 106,843 -0.02(-0.61%)
Dec 07, 2015 3.300 3.310 3.230 3.280 117,267 -0.01(-0.30%)
Dec 04, 2015 3.290 3.360 3.250 3.290 127,977 +0.01(+0.30%)
Dec 03, 2015 3.270 3.390 3.270 3.280 141,634 +0.01(+0.31%)
Dec 02, 2015 3.140 3.350 3.140 3.270 68,536 +0.13(+4.14%)
Dec 01, 2015 3.180 3.220 3.130 3.140 98,088 -0.03(-0.95%)
Nov 30, 2015 3.200 3.250 3.140 3.170 94,154 -0.01(-0.31%)
Nov 27, 2015 3.060 3.210 3.060 3.180 18,837 +0.13(+4.26%)
Nov 25, 2015 3.080 3.050 3.050 3.050 74,400 -0.04(-1.29%)
Nov 24, 2015 3.030 3.214 2.960 3.090 98,313 +0.04(+1.31%)
Nov 23, 2015 3.040 3.070 2.960 3.050 131,213 +0.01(+0.33%)
Nov 20, 2015 2.990 3.140 2.960 3.040 273,702 +0.07(+2.36%)
Nov 19, 2015 2.870 2.990 2.870 2.970 254,093 +0.10(+3.48%)
Nov 18, 2015 2.880 2.880 2.730 2.870 249,028 -0.02(-0.69%)
Nov 17, 2015 3.000 3.000 2.880 2.890 143,883 -0.11(-3.67%)
Nov 16, 2015 2.980 3.030 2.950 3.000 67,789 +0.01(+0.33%)
Nov 13, 2015 2.950 3.039 2.950 2.990 87,439 +0.00(+0.00%)
Nov 12, 2015 3.000 3.060 2.900 2.990 145,294 -0.04(-1.32%)
Nov 11, 2015 3.060 3.085 3.020 3.030 63,235 -0.04(-1.30%)
Nov 10, 2015 3.090 3.090 3.010 3.070 156,970 +0.01(+0.33%)
Nov 09, 2015 3.130 3.130 3.050 3.060 81,516 -0.10(-3.16%)
Nov 06, 2015 3.140 3.200 3.100 3.160 62,470 -0.01(-0.32%)
Nov 05, 2015 3.160 3.250 3.040 3.170 132,804 +0.01(+0.32%)
Nov 04, 2015 3.100 3.200 3.020 3.160 243,027 +0.06(+1.94%)
Nov 03, 2015 3.100 3.150 2.982 3.100 238,708 +0.04(+1.31%)
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.