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

Harvard Bioscience (NQ: HBIO )

3.160 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 4.270 4.450 4.250 4.390 103,669 +0.12(+2.81%)
Oct 30, 2023 4.310 4.350 4.250 4.270 93,998 -0.04(-0.93%)
Oct 27, 2023 4.330 4.400 4.200 4.310 78,724 -0.02(-0.46%)
Oct 26, 2023 4.340 4.420 4.250 4.330 78,363 +0.02(+0.46%)
Oct 25, 2023 4.260 4.430 4.230 4.310 87,994 +0.02(+0.47%)
Oct 24, 2023 4.210 4.320 4.210 4.290 84,965 +0.09(+2.14%)
Oct 23, 2023 4.280 4.370 4.200 4.200 53,147 -0.08(-1.87%)
Oct 20, 2023 4.270 4.340 4.220 4.280 85,776 +0.03(+0.71%)
Oct 19, 2023 4.230 4.291 4.200 4.250 51,475 +0.03(+0.71%)
Oct 18, 2023 4.250 4.260 4.170 4.220 82,992 -0.02(-0.47%)
Oct 17, 2023 4.210 4.330 4.130 4.240 82,613 +0.04(+0.95%)
Oct 16, 2023 4.170 4.315 4.100 4.200 83,829 +0.06(+1.45%)
Oct 13, 2023 4.180 4.220 4.100 4.140 54,277 -0.05(-1.19%)
Oct 12, 2023 4.300 4.300 4.110 4.190 83,472 -0.10(-2.33%)
Oct 11, 2023 4.480 4.530 4.210 4.290 67,838 -0.19(-4.24%)
Oct 10, 2023 4.390 4.610 4.280 4.480 114,102 +0.08(+1.82%)
Oct 09, 2023 4.360 4.450 4.140 4.400 72,775 +0.03(+0.69%)
Oct 06, 2023 4.290 4.410 4.115 4.370 65,937 +0.08(+1.86%)
Oct 05, 2023 4.310 4.330 4.200 4.290 86,230 -0.01(-0.23%)
Oct 04, 2023 4.280 4.340 4.220 4.300 52,094 +0.02(+0.47%)
Oct 03, 2023 4.260 4.350 4.150 4.280 102,302 +0.01(+0.23%)
Oct 02, 2023 4.310 4.358 4.145 4.270 137,278 -0.03(-0.70%)
Sep 29, 2023 4.240 4.340 4.140 4.300 137,647 +0.07(+1.65%)
Sep 28, 2023 4.220 4.270 4.120 4.230 65,385 +0.02(+0.48%)
Sep 27, 2023 4.110 4.240 4.031 4.210 98,490 +0.10(+2.43%)
Sep 26, 2023 4.080 4.140 4.030 4.110 104,713 +0.02(+0.49%)
Sep 25, 2023 4.050 4.105 4.050 4.090 73,785 +0.00(+0.00%)
Sep 22, 2023 4.130 4.190 4.040 4.090 182,861 -0.03(-0.73%)
Sep 21, 2023 4.090 4.200 4.040 4.120 132,330 +0.02(+0.49%)
Sep 20, 2023 4.240 4.240 4.080 4.100 80,146 -0.14(-3.30%)
Sep 19, 2023 4.340 4.360 4.230 4.240 155,813 -0.10(-2.30%)
Sep 18, 2023 4.550 4.550 4.295 4.340 123,645 -0.21(-4.62%)
Sep 15, 2023 4.340 4.620 4.285 4.550 399,606 +0.22(+5.08%)
Sep 14, 2023 4.200 4.360 4.188 4.330 64,979 +0.15(+3.59%)
Sep 13, 2023 4.200 4.270 4.140 4.180 81,504 -0.03(-0.71%)
Sep 12, 2023 4.170 4.270 4.110 4.210 63,609 +0.05(+1.20%)
Sep 11, 2023 4.170 4.170 4.032 4.160 98,354 -0.02(-0.48%)
Sep 08, 2023 4.430 4.430 4.160 4.180 90,990 -0.22(-5.00%)
Sep 07, 2023 4.290 4.455 4.200 4.400 185,100 +0.12(+2.80%)
Sep 06, 2023 4.150 4.370 4.150 4.280 83,083 +0.01(+0.23%)
Sep 05, 2023 4.400 4.575 4.250 4.270 82,881 -0.14(-3.17%)
Sep 01, 2023 4.420 4.470 4.390 4.410 82,511 +0.00(+0.00%)
Aug 31, 2023 4.450 4.500 4.390 4.410 65,046 -0.04(-0.90%)
Aug 30, 2023 4.410 4.580 4.410 4.450 83,162 +0.02(+0.45%)
Aug 29, 2023 4.280 4.440 4.280 4.430 54,778 +0.14(+3.26%)
Aug 28, 2023 4.320 4.325 4.220 4.290 71,866 -0.02(-0.46%)
Aug 25, 2023 4.210 4.320 4.160 4.310 83,086 +0.10(+2.38%)
Aug 24, 2023 4.180 4.228 4.151 4.210 83,262 -0.01(-0.24%)
Aug 23, 2023 4.220 4.290 4.215 4.220 69,335 +0.01(+0.24%)
Aug 22, 2023 4.310 4.310 4.120 4.210 108,058 +0.05(+1.20%)
Aug 21, 2023 4.240 4.350 4.130 4.160 145,188 -0.09(-2.12%)
Aug 18, 2023 4.330 4.330 4.130 4.250 150,995 -0.08(-1.85%)
Aug 17, 2023 4.400 4.405 4.310 4.330 133,477 -0.07(-1.59%)
Aug 16, 2023 4.240 4.440 4.240 4.400 240,634 +0.16(+3.77%)
Aug 15, 2023 4.040 4.260 4.040 4.240 257,306 +0.24(+6.00%)
Aug 14, 2023 4.250 4.250 3.970 4.000 245,862 -0.30(-6.98%)
Aug 11, 2023 4.210 4.325 4.142 4.300 135,781 +0.07(+1.65%)
Aug 10, 2023 4.290 4.350 4.175 4.230 140,147 -0.12(-2.76%)
Aug 09, 2023 4.420 4.420 4.150 4.350 199,032 -0.08(-1.81%)
Aug 08, 2023 4.110 4.660 4.070 4.430 230,470 -0.09(-1.99%)
Aug 07, 2023 4.830 4.878 4.350 4.520 413,422 -0.31(-6.42%)
Aug 04, 2023 4.830 4.950 4.740 4.830 131,506 +0.00(+0.00%)
Aug 03, 2023 4.570 4.850 4.545 4.830 125,609 +0.26(+5.69%)
Aug 02, 2023 4.560 4.580 4.475 4.570 172,577 +0.05(+1.11%)
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.