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, 2019 2.660 2.805 2.500 2.800 223,576 +0.14(+5.26%)
Oct 30, 2019 2.710 2.849 2.660 2.660 62,486 -0.07(-2.56%)
Oct 29, 2019 2.830 2.870 2.730 2.730 43,051 -0.13(-4.55%)
Oct 28, 2019 2.720 2.870 2.690 2.860 30,002 +0.11(+4.00%)
Oct 25, 2019 2.750 2.830 2.730 2.750 90,400 +0.01(+0.36%)
Oct 24, 2019 2.790 2.830 2.690 2.740 28,388 -0.04(-1.44%)
Oct 23, 2019 2.780 2.900 2.680 2.780 47,658 -0.02(-0.71%)
Oct 22, 2019 2.920 2.950 2.770 2.800 65,395 -0.12(-4.11%)
Oct 21, 2019 2.870 2.940 2.760 2.920 68,538 +0.07(+2.46%)
Oct 18, 2019 2.760 2.890 2.700 2.850 80,900 +0.05(+1.79%)
Oct 17, 2019 2.750 2.890 2.680 2.800 101,780 +0.03(+1.08%)
Oct 16, 2019 2.850 2.910 2.760 2.770 35,690 -0.08(-2.81%)
Oct 15, 2019 2.700 2.860 2.630 2.850 59,238 +0.15(+5.56%)
Oct 14, 2019 2.800 2.880 2.600 2.700 57,642 -0.12(-4.26%)
Oct 11, 2019 2.970 3.000 2.800 2.820 77,000 -0.11(-3.75%)
Oct 10, 2019 2.880 2.960 2.800 2.930 60,628 +0.01(+0.34%)
Oct 09, 2019 3.000 3.000 2.920 2.920 50,050 -0.08(-2.67%)
Oct 08, 2019 3.080 3.100 2.970 3.000 201,895 -0.08(-2.60%)
Oct 07, 2019 3.090 3.120 3.050 3.080 349,053 +0.01(+0.33%)
Oct 04, 2019 3.030 3.070 3.020 3.070 41,200 +0.07(+2.33%)
Oct 03, 2019 3.010 3.020 2.920 3.000 120,936 -0.01(-0.33%)
Oct 02, 2019 3.150 3.210 2.960 3.010 90,211 -0.14(-4.44%)
Oct 01, 2019 3.090 3.200 3.050 3.150 340,212 +0.07(+2.44%)
Sep 30, 2019 3.010 3.090 2.965 3.075 242,266 +0.07(+2.16%)
Sep 27, 2019 3.130 3.170 3.010 3.010 22,200 -0.12(-3.83%)
Sep 26, 2019 3.160 3.160 2.920 3.130 152,869 +0.00(+0.00%)
Sep 25, 2019 3.030 3.166 3.030 3.130 70,576 +0.08(+2.62%)
Sep 24, 2019 3.410 3.440 3.010 3.050 399,998 -0.36(-10.56%)
Sep 23, 2019 3.430 3.450 3.360 3.410 140,814 -0.06(-1.73%)
Sep 20, 2019 3.370 3.500 3.360 3.470 311,200 +0.07(+2.06%)
Sep 19, 2019 3.250 3.450 3.179 3.400 288,529 +0.15(+4.62%)
Sep 18, 2019 3.070 3.250 3.020 3.250 585,131 +0.11(+3.50%)
Sep 17, 2019 3.100 3.200 3.010 3.140 199,533 +0.05(+1.62%)
Sep 16, 2019 3.180 3.340 3.080 3.090 292,727 -0.07(-2.22%)
Sep 13, 2019 3.100 3.170 3.000 3.160 122,700 +0.05(+1.61%)
Sep 12, 2019 3.090 3.140 2.890 3.110 135,329 +0.04(+1.30%)
Sep 11, 2019 2.930 3.160 2.900 3.070 264,026 +0.15(+5.14%)
Sep 10, 2019 2.720 2.950 2.720 2.920 153,076 +0.17(+6.18%)
Sep 09, 2019 2.550 2.750 2.490 2.750 152,354 +0.26(+10.44%)
Sep 06, 2019 2.490 2.610 2.470 2.490 63,300 +0.00(+0.00%)
Sep 05, 2019 2.420 2.500 2.400 2.490 580,569 +0.09(+3.75%)
Sep 04, 2019 2.380 2.450 2.380 2.400 104,291 +0.04(+1.69%)
Sep 03, 2019 2.470 2.470 2.310 2.360 478,607 -0.12(-4.84%)
Aug 30, 2019 2.480 2.560 2.470 2.480 81,500 +0.00(+0.00%)
Aug 29, 2019 2.500 2.530 2.450 2.480 135,373 -0.01(-0.40%)
Aug 28, 2019 2.520 2.550 2.480 2.490 116,613 -0.04(-1.58%)
Aug 27, 2019 2.730 2.770 2.530 2.530 147,651 -0.17(-6.30%)
Aug 26, 2019 2.730 2.750 2.630 2.700 258,103 +0.01(+0.37%)
Aug 23, 2019 2.610 2.755 2.560 2.690 127,500 +0.01(+0.37%)
Aug 22, 2019 2.740 2.790 2.650 2.680 105,827 -0.08(-2.90%)
Aug 21, 2019 2.530 2.820 2.480 2.760 244,285 +0.26(+10.40%)
Aug 20, 2019 2.500 2.540 2.460 2.500 96,425 +0.00(+0.00%)
Aug 19, 2019 2.510 2.540 2.450 2.500 88,423 +0.03(+1.21%)
Aug 16, 2019 2.510 2.540 2.450 2.470 159,600 -0.03(-1.20%)
Aug 15, 2019 2.420 2.520 2.350 2.500 127,462 +0.02(+0.81%)
Aug 14, 2019 2.560 2.560 2.440 2.480 179,031 -0.10(-3.88%)
Aug 13, 2019 2.560 2.710 2.540 2.580 215,869 +0.06(+2.38%)
Aug 12, 2019 2.480 2.540 2.440 2.520 176,939 +0.04(+1.61%)
Aug 09, 2019 2.440 2.540 2.360 2.480 196,300 +0.04(+1.64%)
Aug 08, 2019 2.380 2.450 2.330 2.440 72,328 +0.06(+2.52%)
Aug 07, 2019 2.310 2.380 2.280 2.380 98,899 +0.06(+2.59%)
Aug 06, 2019 2.330 2.510 2.230 2.320 823,241 +0.01(+0.43%)
Aug 05, 2019 2.300 2.370 2.250 2.310 223,555 -0.03(-1.28%)
Aug 02, 2019 2.540 2.540 2.331 2.340 295,600 -0.21(-8.24%)
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.