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 (%)
Nov 28, 2003 5.557 5.572 5.459 5.459 34,697 -0.11(-2.03%)
Nov 26, 2003 5.588 5.618 5.512 5.572 84,696 +0.05(+0.95%)
Nov 25, 2003 5.353 5.565 5.345 5.519 79,006 +0.18(+3.41%)
Nov 24, 2003 5.383 5.633 5.307 5.337 145,227 -0.08(-1.40%)
Nov 21, 2003 6.065 6.065 5.497 5.413 298,735 -0.58(-9.73%)
Nov 20, 2003 6.042 6.058 5.838 5.997 79,699 +0.04(+0.64%)
Nov 19, 2003 5.914 6.232 5.914 5.959 122,744 -0.05(-0.88%)
Nov 18, 2003 6.065 6.065 5.914 6.012 71,274 -0.05(-0.75%)
Nov 17, 2003 5.914 6.065 5.876 6.058 128,896 +0.18(+3.10%)
Nov 14, 2003 5.603 6.027 5.535 5.876 305,521 +0.30(+5.44%)
Nov 13, 2003 5.208 5.588 5.208 5.572 46,667 +0.36(+6.97%)
Nov 12, 2003 5.231 5.269 5.155 5.209 97,575 -0.06(-1.14%)
Nov 11, 2003 5.345 5.383 5.178 5.269 129,897 -0.24(-4.40%)
Nov 10, 2003 5.686 5.686 5.512 5.512 55,416 -0.17(-3.05%)
Nov 07, 2003 5.466 5.762 5.459 5.685 78,870 +0.15(+2.73%)
Nov 06, 2003 5.436 5.610 5.421 5.535 117,733 +0.05(+0.97%)
Nov 05, 2003 5.459 5.951 5.345 5.481 172,934 -0.05(-0.96%)
Nov 04, 2003 5.648 5.648 5.307 5.535 183,438 -0.02(-0.41%)
Nov 03, 2003 5.807 5.807 5.572 5.557 82,673 -0.11(-1.87%)
Oct 31, 2003 5.770 5.770 5.610 5.663 53,606 -0.04(-0.73%)
Oct 30, 2003 5.800 5.898 5.625 5.705 496,102 -0.09(-1.63%)
Oct 29, 2003 5.977 6.163 5.633 5.800 665,589 -0.11(-1.92%)
Oct 28, 2003 5.315 5.914 5.277 5.914 312,663 +0.64(+12.21%)
Oct 27, 2003 5.868 5.876 4.981 5.270 294,268 -0.58(-9.86%)
Oct 24, 2003 5.800 5.951 5.762 5.846 67,532 +0.02(+0.40%)
Oct 23, 2003 5.914 6.058 5.762 5.823 54,079 -0.17(-2.77%)
Oct 22, 2003 6.065 6.065 5.770 5.989 52,760 -0.05(-0.89%)
Oct 21, 2003 6.126 6.126 5.989 6.042 40,295 +0.05(+0.76%)
Oct 20, 2003 6.149 6.149 5.967 5.997 46,548 +0.01(+0.13%)
Oct 17, 2003 6.277 6.277 5.989 5.989 54,560 -0.28(-4.47%)
Oct 16, 2003 6.141 6.361 6.133 6.270 106,883 +0.13(+2.10%)
Oct 15, 2003 5.951 6.164 5.838 6.141 152,344 +0.18(+3.05%)
Oct 14, 2003 6.065 6.096 5.724 5.959 150,980 -0.14(-2.36%)
Oct 13, 2003 6.422 6.437 6.035 6.103 204,355 -0.27(-4.17%)
Oct 10, 2003 6.444 6.482 6.308 6.368 119,857 -0.08(-1.18%)
Oct 09, 2003 6.694 6.702 6.399 6.444 186,869 +0.08(+1.19%)
Oct 08, 2003 6.209 6.619 6.209 6.368 452,198 +0.16(+2.56%)
Oct 07, 2003 6.262 6.452 6.179 6.209 413,399 -0.05(-0.73%)
Oct 06, 2003 5.951 6.255 5.753 6.255 323,401 +0.45(+7.84%)
Oct 03, 2003 5.762 5.997 5.610 5.800 134,316 +0.11(+2.00%)
Oct 02, 2003 5.686 5.686 5.580 5.686 253,962 +0.00(+0.01%)
Oct 01, 2003 5.679 5.724 5.618 5.685 82,776 +0.06(+1.06%)
Sep 30, 2003 5.572 5.754 5.572 5.625 174,386 +0.05(+0.82%)
Sep 29, 2003 5.762 5.762 5.398 5.580 146,358 -0.11(-1.87%)
Sep 26, 2003 6.141 6.149 5.497 5.686 480,456 -0.48(-7.75%)
Sep 25, 2003 6.353 6.444 5.770 6.164 2,522,523 +0.89(+16.98%)
Sep 24, 2003 5.307 5.345 5.269 5.269 739,269 -0.04(-0.71%)
Sep 23, 2003 5.231 5.307 5.208 5.307 247,453 +0.08(+1.61%)
Sep 22, 2003 5.049 5.254 4.928 5.223 317,487 +0.18(+3.59%)
Sep 19, 2003 5.004 5.118 4.943 5.042 129,347 +0.01(+0.15%)
Sep 18, 2003 5.042 5.109 4.928 5.034 184,018 -0.03(-0.60%)
Sep 17, 2003 4.852 5.080 4.829 5.064 518,859 +0.25(+5.20%)
Sep 16, 2003 4.549 4.882 4.549 4.814 353,047 +0.27(+5.83%)
Sep 15, 2003 4.511 4.572 4.496 4.549 352,964 +0.02(+0.33%)
Sep 12, 2003 4.435 4.534 4.435 4.534 24,005 -0.01(-0.17%)
Sep 11, 2003 4.435 4.549 4.367 4.541 125,700 +0.06(+1.35%)
Sep 10, 2003 4.594 4.594 4.435 4.481 94,440 -0.11(-2.31%)
Sep 09, 2003 4.587 4.776 4.587 4.587 50,253 +0.00(+0.00%)
Sep 08, 2003 4.572 4.867 4.550 4.587 96,682 -0.07(-1.47%)
Sep 05, 2003 4.701 4.814 4.579 4.655 184,438 -0.03(-0.65%)
Sep 04, 2003 4.549 4.716 4.473 4.685 471,806 +0.14(+3.00%)
Sep 03, 2003 4.056 4.640 4.056 4.549 872,914 +0.45(+11.11%)
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.