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 31, 2018 4.700 4.775 4.405 4.700 209,202 +0.00(+0.00%)
Jan 30, 2018 4.700 4.700 4.700 4.700 145,020 +0.00(+0.00%)
Jan 29, 2018 4.850 4.850 4.650 4.700 208,220 -0.05(-1.05%)
Jan 26, 2018 4.750 4.800 4.600 4.750 170,801 +0.03(+0.53%)
Jan 25, 2018 4.550 4.850 4.500 4.725 652,114 +0.27(+6.18%)
Jan 24, 2018 4.500 4.550 4.350 4.450 614,970 +0.10(+2.30%)
Jan 23, 2018 4.200 4.500 4.100 4.350 1,275,236 +0.45(+11.54%)
Jan 22, 2018 3.950 3.950 3.875 3.900 87,483 -0.05(-1.27%)
Jan 19, 2018 3.950 4.000 3.900 3.950 43,224 +0.00(+0.00%)
Jan 18, 2018 3.950 3.950 3.850 3.950 32,116 +0.00(+0.00%)
Jan 17, 2018 3.800 4.000 3.750 3.950 87,860 +0.00(+0.00%)
Jan 16, 2018 3.950 3.975 3.850 3.950 114,433 +0.05(+1.28%)
Jan 12, 2018 3.900 3.900 3.900 0 +0.02(+0.65%)
Jan 11, 2018 3.750 3.950 3.650 3.875 89,578 +0.02(+0.65%)
Jan 10, 2018 3.850 3.900 3.750 3.850 36,767 +0.10(+2.67%)
Jan 09, 2018 3.750 3.750 3.705 3.750 38,230 +0.00(+0.00%)
Jan 08, 2018 3.900 3.900 3.700 3.750 113,609 -0.10(-2.60%)
Jan 05, 2018 3.600 3.900 3.500 3.850 219,122 +0.25(+6.94%)
Jan 04, 2018 3.500 3.750 3.450 3.600 83,729 +0.10(+2.86%)
Jan 03, 2018 3.300 3.500 3.250 3.500 46,303 +0.20(+6.06%)
Jan 02, 2018 3.300 3.400 3.250 3.300 26,724 +0.00(+0.00%)
Dec 29, 2017 3.300 3.300 3.300 0 +0.05(+1.54%)
Dec 28, 2017 3.250 3.300 3.250 3.250 25,161 -0.05(-1.52%)
Dec 27, 2017 3.300 3.300 3.200 3.300 42,314 +0.05(+1.54%)
Dec 26, 2017 3.150 3.350 3.150 3.250 58,076 +0.05(+1.56%)
Dec 22, 2017 3.250 3.250 3.100 3.200 27,047 -0.02(-0.78%)
Dec 21, 2017 3.250 3.275 3.200 3.225 47,558 -0.02(-0.77%)
Dec 20, 2017 3.300 3.325 3.250 3.250 64,913 -0.05(-1.52%)
Dec 19, 2017 3.250 3.300 3.200 3.300 130,430 +0.02(+0.76%)
Dec 18, 2017 3.250 3.300 3.200 3.275 108,300 -0.08(-2.24%)
Dec 15, 2017 3.200 3.550 3.150 3.350 100,725 +0.15(+4.69%)
Dec 14, 2017 3.200 3.250 3.100 3.200 50,950 +0.00(+0.00%)
Dec 13, 2017 3.150 3.250 3.100 3.200 46,617 +0.00(+0.00%)
Dec 12, 2017 3.100 3.200 3.050 3.200 55,473 +0.10(+3.23%)
Dec 11, 2017 3.150 3.200 3.100 3.100 27,635 -0.10(-3.13%)
Dec 08, 2017 3.150 3.200 3.100 3.200 55,979 +0.03(+0.79%)
Dec 07, 2017 3.100 3.175 3.100 3.175 28,746 +0.07(+2.42%)
Dec 06, 2017 3.200 3.250 3.100 3.100 54,485 -0.12(-3.88%)
Dec 05, 2017 3.250 3.250 3.200 3.225 38,511 -0.07(-2.27%)
Dec 04, 2017 3.250 3.250 3.200 3.300 26,301 -0.10(-2.94%)
Dec 01, 2017 3.300 3.400 3.250 3.400 29,111 +0.10(+3.03%)
Nov 30, 2017 3.250 3.350 3.250 3.300 42,129 +0.05(+1.54%)
Nov 29, 2017 3.250 3.300 3.250 3.250 4,198 -0.05(-1.52%)
Nov 28, 2017 3.200 3.300 3.150 3.300 63,645 +0.05(+1.54%)
Nov 27, 2017 3.300 3.300 3.100 3.250 24,475 -0.05(-1.52%)
Nov 24, 2017 3.250 3.350 3.250 3.300 24,163 +0.05(+1.54%)
Nov 22, 2017 3.250 3.400 3.150 3.250 59,230 +0.00(+0.00%)
Nov 21, 2017 3.250 3.300 3.200 3.250 26,990 +0.00(+0.00%)
Nov 20, 2017 3.200 3.250 3.200 3.250 33,385 +0.00(+0.00%)
Nov 17, 2017 3.100 3.250 3.100 3.250 28,146 +0.15(+4.84%)
Nov 16, 2017 3.150 3.175 3.100 3.100 31,502 -0.05(-1.59%)
Nov 15, 2017 3.100 3.200 3.050 3.150 21,836 +0.00(+0.00%)
Nov 14, 2017 3.150 3.200 3.100 3.150 15,441 +0.00(+0.00%)
Nov 13, 2017 3.000 3.200 3.000 3.150 35,864 +0.02(+0.80%)
Nov 10, 2017 3.150 3.250 3.100 3.125 37,413 +0.02(+0.81%)
Nov 09, 2017 3.050 3.200 2.950 3.100 65,285 -0.05(-1.59%)
Nov 08, 2017 3.050 3.200 3.050 3.150 61,596 +0.07(+2.44%)
Nov 07, 2017 3.350 3.395 3.075 3.075 76,092 -0.25(-7.52%)
Nov 06, 2017 3.150 3.400 3.100 3.325 125,900 -0.12(-3.62%)
Nov 03, 2017 3.350 3.450 3.250 3.450 41,964 +0.10(+2.99%)
Nov 02, 2017 3.450 3.450 3.200 3.350 28,090 -0.10(-2.90%)
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.