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 (%)
Oct 31, 2012 3.048 3.055 2.987 3.048 30,872 -0.01(-0.25%)
Oct 26, 2012 3.063 3.055 3.055 3.055 29,809 -0.02(-0.49%)
Oct 25, 2012 3.086 3.086 3.033 3.071 6,786 +0.02(+0.75%)
Oct 24, 2012 3.086 3.086 3.010 3.048 20,754 -0.05(-1.47%)
Oct 23, 2012 3.048 3.131 3.048 3.093 28,453 +0.02(+0.49%)
Oct 19, 2012 3.154 3.184 3.010 3.078 75,450 -0.11(-3.33%)
Oct 18, 2012 3.389 3.404 3.139 3.184 64,686 -0.23(-6.67%)
Oct 17, 2012 3.472 3.563 3.359 3.412 101,810 +0.02(+0.45%)
Oct 16, 2012 3.298 3.412 3.290 3.397 62,131 +0.10(+2.99%)
Oct 15, 2012 3.268 3.306 3.222 3.298 24,789 +0.03(+0.93%)
Oct 12, 2012 3.275 3.290 3.215 3.268 13,551 -0.02(-0.46%)
Oct 11, 2012 3.306 3.343 3.275 3.283 9,558 +0.02(+0.46%)
Oct 10, 2012 3.230 3.283 3.215 3.268 17,735 +0.05(+1.65%)
Oct 09, 2012 3.328 3.328 3.207 3.215 109,622 -0.10(-2.97%)
Oct 08, 2012 3.306 3.397 3.252 3.313 42,039 -0.02(-0.68%)
Oct 05, 2012 3.419 3.450 3.222 3.336 82,246 -0.07(-2.00%)
Oct 04, 2012 3.306 3.442 3.283 3.404 57,249 +0.11(+3.22%)
Oct 03, 2012 3.275 3.503 3.268 3.298 73,047 +0.02(+0.46%)
Oct 02, 2012 3.328 3.351 3.245 3.283 32,597 -0.02(-0.69%)
Oct 01, 2012 3.260 3.351 3.245 3.306 25,107 +0.10(+3.07%)
Sep 28, 2012 3.389 3.412 3.184 3.207 59,216 -0.20(-6.00%)
Sep 27, 2012 3.412 3.480 3.382 3.412 72,455 +0.00(+0.00%)
Sep 26, 2012 3.381 3.412 3.351 3.412 46,725 +0.02(+0.67%)
Sep 25, 2012 3.472 3.510 3.389 3.389 118,493 -0.04(-1.11%)
Sep 24, 2012 3.343 3.434 3.321 3.427 62,326 +0.08(+2.49%)
Sep 21, 2012 3.177 3.366 3.126 3.343 189,139 +0.22(+7.04%)
Sep 20, 2012 3.086 3.139 3.063 3.124 26,010 +0.02(+0.49%)
Sep 19, 2012 3.161 3.161 3.040 3.108 57,657 -0.04(-1.20%)
Sep 18, 2012 3.139 3.169 3.078 3.146 65,957 -0.01(-0.24%)
Sep 17, 2012 3.116 3.177 3.108 3.154 59,358 +0.01(+0.24%)
Sep 14, 2012 3.124 3.184 3.040 3.146 94,261 -0.01(-0.24%)
Sep 13, 2012 3.116 3.184 3.071 3.154 104,235 +0.05(+1.71%)
Sep 12, 2012 3.086 3.101 3.025 3.101 42,623 +0.03(+0.99%)
Sep 11, 2012 3.086 3.101 2.987 3.071 52,171 +0.01(+0.25%)
Sep 10, 2012 3.071 3.108 3.033 3.063 79,510 +0.01(+0.25%)
Sep 07, 2012 3.078 3.086 2.957 3.055 61,971 +0.01(+0.25%)
Sep 06, 2012 2.904 3.055 2.843 3.048 70,422 +0.15(+5.24%)
Sep 05, 2012 2.889 2.957 2.858 2.896 53,354 +0.03(+1.06%)
Sep 04, 2012 2.881 2.919 2.798 2.866 66,203 -0.04(-1.31%)
Aug 31, 2012 2.949 2.949 2.858 2.904 26,386 -0.01(-0.26%)
Aug 30, 2012 3.025 3.025 2.911 2.911 30,669 -0.14(-4.71%)
Aug 29, 2012 3.048 3.086 2.995 3.055 30,650 +0.03(+1.00%)
Aug 27, 2012 2.942 3.033 2.919 3.025 38,649 +0.09(+3.10%)
Aug 24, 2012 2.911 2.942 2.881 2.934 25,179 +0.02(+0.52%)
Aug 23, 2012 2.957 3.010 2.881 2.919 27,547 -0.03(-1.03%)
Aug 22, 2012 3.033 3.033 2.942 2.949 10,615 -0.11(-3.47%)
Aug 21, 2012 3.063 3.101 3.002 3.055 57,740 +0.02(+0.50%)
Aug 20, 2012 2.972 3.048 2.934 3.040 44,967 +0.05(+1.78%)
Aug 17, 2012 3.033 3.040 2.942 2.987 66,182 -0.04(-1.25%)
Aug 16, 2012 2.972 3.033 2.934 3.025 31,298 +0.06(+2.05%)
Aug 15, 2012 2.926 2.964 2.820 2.964 66,439 +0.02(+0.77%)
Aug 14, 2012 2.957 3.025 2.919 2.942 93,786 -0.02(-0.51%)
Aug 13, 2012 2.911 2.957 2.866 2.957 27,106 +0.03(+1.04%)
Aug 10, 2012 2.919 2.942 2.843 2.926 43,058 +0.02(+0.52%)
Aug 09, 2012 2.949 2.957 2.873 2.911 28,131 -0.02(-0.78%)
Aug 08, 2012 2.942 2.957 2.858 2.934 34,073 -0.03(-1.02%)
Aug 07, 2012 3.002 3.014 2.949 2.964 49,676 -0.03(-1.01%)
Aug 06, 2012 3.010 3.025 2.889 2.995 54,758 -0.01(-0.25%)
Aug 03, 2012 2.866 3.033 2.858 3.002 178,389 +0.14(+5.04%)
Aug 02, 2012 2.729 2.904 2.729 2.858 53,146 +0.12(+4.43%)
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.