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 30, 2004 3.063 3.116 2.995 3.002 245,597 -0.06(-1.98%)
Nov 29, 2004 3.086 3.146 3.033 3.063 203,126 -0.04(-1.22%)
Nov 26, 2004 3.086 3.245 3.078 3.101 34,162 -0.01(-0.24%)
Nov 24, 2004 3.184 3.245 3.033 3.108 163,292 -0.11(-3.53%)
Nov 23, 2004 3.306 3.313 3.184 3.222 41,284 -0.07(-2.07%)
Nov 22, 2004 3.450 3.450 3.275 3.290 54,342 -0.08(-2.25%)
Nov 19, 2004 3.298 3.412 3.275 3.366 47,879 -0.03(-0.89%)
Nov 18, 2004 3.222 3.397 3.222 3.397 68,456 +0.11(+3.23%)
Nov 17, 2004 3.298 3.389 3.230 3.290 48,143 -0.05(-1.59%)
Nov 16, 2004 3.260 3.412 3.222 3.343 69,775 +0.13(+4.01%)
Nov 15, 2004 3.161 3.268 3.126 3.215 68,324 -0.02(-0.47%)
Nov 12, 2004 3.275 3.328 3.139 3.230 111,323 -0.08(-2.52%)
Nov 11, 2004 3.351 3.351 3.298 3.313 28,490 +0.00(+0.00%)
Nov 10, 2004 3.313 3.336 3.290 3.313 21,104 +0.04(+1.16%)
Nov 09, 2004 3.298 3.366 3.252 3.275 51,572 -0.09(-2.70%)
Nov 08, 2004 3.252 3.397 3.252 3.366 157,224 -0.02(-0.67%)
Nov 05, 2004 3.268 3.419 3.093 3.389 168,700 +0.05(+1.57%)
Nov 04, 2004 3.283 3.366 3.169 3.337 107,498 +0.15(+4.56%)
Nov 03, 2004 2.995 3.222 2.995 3.191 208,270 +0.20(+6.56%)
Nov 02, 2004 3.017 3.055 2.911 2.995 102,750 +0.07(+2.33%)
Nov 01, 2004 2.866 2.942 2.790 2.926 99,716 +0.05(+1.85%)
Oct 29, 2004 2.919 3.033 2.805 2.873 344,127 -0.21(-6.88%)
Oct 28, 2004 3.169 3.184 3.033 3.086 61,465 +0.02(+0.74%)
Oct 27, 2004 2.995 3.101 2.957 3.063 115,544 +0.10(+3.32%)
Oct 26, 2004 2.972 3.215 2.957 2.964 83,756 -0.11(-3.69%)
Oct 25, 2004 3.237 3.237 2.980 3.078 122,007 -0.06(-1.93%)
Oct 22, 2004 3.131 3.222 3.071 3.139 115,676 +0.08(+2.48%)
Oct 21, 2004 2.866 3.124 2.843 3.063 138,231 +0.26(+9.19%)
Oct 20, 2004 2.782 2.873 2.775 2.805 141,396 +0.02(+0.82%)
Oct 19, 2004 2.744 2.866 2.707 2.782 133,746 +0.04(+1.38%)
Oct 18, 2004 2.820 2.835 2.737 2.744 91,011 -0.06(-2.16%)
Oct 15, 2004 3.055 3.055 2.767 2.805 178,065 -0.23(-7.50%)
Oct 14, 2004 3.033 3.093 3.033 3.033 38,514 +0.00(+0.00%)
Oct 13, 2004 3.192 3.192 2.987 3.033 144,430 -0.16(-4.99%)
Oct 12, 2004 3.230 3.298 3.161 3.192 77,557 -0.17(-4.97%)
Oct 11, 2004 3.374 3.427 3.343 3.359 135,329 -0.11(-3.06%)
Oct 08, 2004 3.184 3.495 3.184 3.465 142,715 +0.10(+2.93%)
Oct 07, 2004 3.237 3.381 3.215 3.366 61,597 -0.05(-1.33%)
Oct 06, 2004 3.412 3.412 3.343 3.412 64,499 +0.02(+0.45%)
Oct 05, 2004 3.222 3.397 3.199 3.397 110,532 +0.16(+4.89%)
Oct 04, 2004 3.343 3.343 3.222 3.238 43,395 +0.00(+0.02%)
Oct 01, 2004 3.381 3.381 3.237 3.237 52,496 -0.06(-1.84%)
Sep 30, 2004 3.336 3.381 3.222 3.298 45,505 -0.04(-1.14%)
Sep 29, 2004 3.283 3.374 3.245 3.336 27,435 -0.04(-1.12%)
Sep 28, 2004 3.351 3.404 3.351 3.374 30,732 -0.01(-0.22%)
Sep 27, 2004 3.336 3.389 3.336 3.381 79,271 +0.06(+1.83%)
Sep 24, 2004 3.313 3.412 3.245 3.321 68,060 -0.04(-1.13%)
Sep 23, 2004 3.381 3.480 3.351 3.359 65,422 -0.15(-4.32%)
Sep 22, 2004 3.510 3.518 3.321 3.510 77,952 +0.14(+4.05%)
Sep 21, 2004 3.442 3.465 3.374 3.374 35,217 -0.02(-0.67%)
Sep 20, 2004 3.434 3.434 3.351 3.397 25,324 +0.00(+0.00%)
Sep 17, 2004 3.283 3.397 3.252 3.397 87,185 +0.14(+4.19%)
Sep 16, 2004 3.290 3.374 3.260 3.260 116,826 -0.08(-2.27%)
Sep 15, 2004 3.457 3.457 3.290 3.336 38,910 -0.01(-0.23%)
Sep 14, 2004 3.313 3.397 3.313 3.343 59,486 -0.05(-1.34%)
Sep 13, 2004 3.495 3.495 3.336 3.389 49,198 +0.02(+0.45%)
Sep 10, 2004 3.480 3.480 3.336 3.374 90,351 +0.03(+0.88%)
Sep 09, 2004 3.533 3.563 3.321 3.344 90,219 -0.23(-6.35%)
Sep 08, 2004 3.533 3.677 3.533 3.571 39,945 -0.05(-1.46%)
Sep 07, 2004 3.685 3.715 3.586 3.624 75,183 -0.05(-1.44%)
Sep 03, 2004 3.601 3.753 3.594 3.677 29,413 +0.06(+1.68%)
Sep 02, 2004 3.601 3.669 3.571 3.616 23,082 -0.01(-0.21%)
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.