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

Harvard Bioscience (NQ: HBIO )

3.180 UNCHANGED
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 (%)
Oct 31, 2013 4.246 4.503 4.246 4.435 0 +0.09(+2.09%)
Oct 30, 2013 4.405 4.443 4.268 4.344 388,411 -0.05(-1.04%)
Oct 29, 2013 4.412 4.473 4.352 4.390 0 +0.00(+0.00%)
Oct 28, 2013 4.337 4.420 4.291 4.390 0 +0.07(+1.58%)
Oct 25, 2013 4.647 4.647 4.268 4.321 0 -0.09(-2.06%)
Oct 24, 2013 4.465 4.473 4.382 4.412 143,607 -0.02(-0.51%)
Oct 23, 2013 4.337 4.473 4.321 4.435 0 +0.07(+1.56%)
Oct 22, 2013 4.397 4.511 4.288 4.367 216,687 -0.03(-0.69%)
Oct 21, 2013 4.284 4.496 4.215 4.397 760,776 +0.23(+5.45%)
Oct 18, 2013 4.056 4.291 4.049 4.170 558,839 +0.16(+3.97%)
Oct 17, 2013 4.049 4.116 3.943 4.011 281,019 -0.04(-0.94%)
Oct 16, 2013 3.859 4.117 3.859 4.049 537,563 +0.22(+5.74%)
Oct 15, 2013 3.829 3.836 3.798 3.829 118,116 -0.02(-0.59%)
Oct 14, 2013 3.806 3.922 3.806 3.851 62,471 +0.03(+0.79%)
Oct 11, 2013 3.768 3.889 3.768 3.821 0 +0.05(+1.20%)
Oct 10, 2013 3.798 3.912 3.730 3.776 80,244 +0.02(+0.40%)
Oct 09, 2013 3.791 3.806 3.730 3.760 91,473 -0.01(-0.20%)
Oct 08, 2013 3.844 3.874 3.760 3.768 173,234 -0.06(-1.58%)
Oct 07, 2013 3.844 3.882 3.771 3.829 0 -0.03(-0.79%)
Oct 04, 2013 3.882 4.001 3.851 3.859 0 -0.03(-0.78%)
Oct 03, 2013 3.920 3.938 3.851 3.889 0 -0.05(-1.16%)
Oct 02, 2013 3.950 4.049 3.927 3.935 124,758 -0.05(-1.33%)
Oct 01, 2013 3.995 3.995 3.915 3.988 233,060 +0.00(+0.00%)
Sep 30, 2013 3.920 4.018 3.912 3.988 0 +0.03(+0.77%)
Sep 27, 2013 3.980 3.988 3.897 3.958 0 -0.05(-1.14%)
Sep 26, 2013 4.006 4.064 3.950 4.003 146,709 -0.04(-0.94%)
Sep 25, 2013 4.056 4.084 4.026 4.041 134,543 -0.01(-0.19%)
Sep 24, 2013 4.026 4.086 4.003 4.049 112,510 +0.03(+0.75%)
Sep 23, 2013 4.086 4.132 3.980 4.018 358,100 -0.02(-0.56%)
Sep 20, 2013 4.018 4.071 4.011 4.041 0 +0.02(+0.57%)
Sep 19, 2013 4.109 4.155 4.003 4.018 152,291 -0.07(-1.67%)
Sep 18, 2013 4.117 4.132 4.056 4.086 0 +0.00(+0.00%)
Sep 17, 2013 4.086 4.097 4.056 4.086 0 -0.01(-0.19%)
Sep 16, 2013 4.124 4.128 4.079 4.094 0 +0.01(+0.19%)
Sep 13, 2013 4.094 4.117 4.049 4.086 0 +0.03(+0.75%)
Sep 12, 2013 4.018 4.093 4.018 4.056 0 +0.02(+0.56%)
Sep 11, 2013 4.026 4.064 4.026 4.033 0 +0.01(+0.19%)
Sep 10, 2013 4.049 4.086 4.018 4.026 60,687 +0.00(+0.00%)
Sep 09, 2013 3.958 4.026 3.922 4.026 0 +0.07(+1.72%)
Sep 06, 2013 3.958 3.988 3.914 3.958 0 +0.02(+0.58%)
Sep 05, 2013 3.889 3.980 3.882 3.935 0 +0.04(+0.97%)
Sep 04, 2013 3.806 3.920 3.791 3.897 0 +0.09(+2.39%)
Sep 03, 2013 3.768 3.806 3.760 3.806 0 +0.06(+1.62%)
Aug 30, 2013 3.791 3.821 3.723 3.745 0 -0.05(-1.40%)
Aug 29, 2013 3.723 3.920 3.715 3.798 131,105 +0.08(+2.24%)
Aug 28, 2013 3.753 3.806 3.704 3.715 0 -0.05(-1.21%)
Aug 27, 2013 3.776 3.813 3.730 3.760 285,035 -0.04(-1.00%)
Aug 26, 2013 3.859 3.912 3.791 3.798 0 -0.06(-1.57%)
Aug 23, 2013 3.829 3.904 3.821 3.859 0 +0.05(+1.19%)
Aug 22, 2013 3.813 3.859 3.791 3.813 43,652 +0.02(+0.40%)
Aug 21, 2013 3.821 3.851 3.772 3.798 0 -0.02(-0.60%)
Aug 20, 2013 3.798 3.867 3.798 3.821 64,414 +0.03(+0.80%)
Aug 19, 2013 3.806 3.889 3.791 3.791 200,085 -0.05(-1.19%)
Aug 16, 2013 3.798 3.882 3.791 3.836 0 +0.02(+0.40%)
Aug 15, 2013 3.927 3.942 3.798 3.821 96,378 -0.14(-3.63%)
Aug 14, 2013 3.882 4.003 3.882 3.965 130,657 +0.09(+2.35%)
Aug 13, 2013 3.980 3.988 3.851 3.874 182,914 -0.11(-2.85%)
Aug 12, 2013 3.958 4.003 3.958 3.988 86,740 +0.02(+0.38%)
Aug 09, 2013 3.965 3.995 3.942 3.973 94,274 -0.02(-0.38%)
Aug 08, 2013 3.988 4.018 3.943 3.988 487,243 +0.01(+0.19%)
Aug 07, 2013 3.980 4.041 3.980 3.980 69,527 +0.00(+0.00%)
Aug 06, 2013 4.056 4.056 3.973 3.980 91,538 -0.08(-2.05%)
Aug 05, 2013 3.950 4.102 3.950 4.064 117,606 +0.11(+2.88%)
Aug 02, 2013 3.935 3.973 3.882 3.950 142,322 -0.01(-0.19%)
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.