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, 2005 2.838 2.919 2.813 2.919 58,720 +0.14(+5.19%)
Nov 29, 2005 2.563 2.805 2.563 2.775 209,623 +0.11(+3.98%)
Nov 28, 2005 2.714 2.744 2.578 2.669 91,592 -0.04(-1.51%)
Nov 25, 2005 2.654 2.722 2.654 2.710 12,678 +0.03(+1.25%)
Nov 23, 2005 2.691 2.691 2.608 2.676 35,892 +0.04(+1.44%)
Nov 22, 2005 2.623 2.646 2.608 2.638 75,932 +0.02(+0.58%)
Nov 21, 2005 2.585 2.654 2.578 2.623 182,834 +0.04(+1.47%)
Nov 18, 2005 2.616 2.638 2.532 2.585 143,718 +0.00(+0.00%)
Nov 17, 2005 2.585 2.631 2.502 2.585 48,561 -0.05(-2.01%)
Nov 16, 2005 2.616 2.654 2.600 2.638 31,699 +0.08(+2.96%)
Nov 15, 2005 2.525 2.638 2.502 2.563 30,943 -0.06(-2.31%)
Nov 14, 2005 2.600 2.654 2.487 2.623 28,231 +0.04(+1.47%)
Nov 11, 2005 2.654 2.654 2.509 2.585 103,868 -0.11(-3.94%)
Nov 10, 2005 2.691 2.717 2.654 2.691 23,912 +0.02(+0.57%)
Nov 09, 2005 2.555 2.691 2.540 2.676 55,160 +0.14(+5.69%)
Nov 08, 2005 2.623 2.623 2.494 2.532 372,662 -0.12(-4.57%)
Nov 07, 2005 2.631 2.669 2.623 2.654 44,598 +0.00(+0.00%)
Nov 04, 2005 2.464 2.790 2.365 2.654 301,419 +0.23(+9.38%)
Nov 03, 2005 2.403 2.456 2.396 2.426 33,459 -0.03(-1.23%)
Nov 02, 2005 2.441 2.509 2.441 2.456 117,361 +0.05(+2.21%)
Nov 01, 2005 2.381 2.418 2.365 2.403 114,013 -0.03(-1.25%)
Oct 31, 2005 2.403 2.464 2.381 2.434 38,987 +0.03(+1.26%)
Oct 28, 2005 2.403 2.426 2.388 2.403 61,812 +0.00(+0.00%)
Oct 27, 2005 2.426 2.426 2.350 2.403 22,725 +0.00(+0.00%)
Oct 26, 2005 2.396 2.426 2.381 2.403 33,675 +0.04(+1.60%)
Oct 25, 2005 2.343 2.388 2.343 2.365 10,215 -0.03(-1.27%)
Oct 24, 2005 2.373 2.426 2.335 2.396 32,643 -0.01(-0.32%)
Oct 21, 2005 2.305 2.449 2.305 2.403 38,500 +0.05(+2.26%)
Oct 20, 2005 2.297 2.365 2.297 2.350 48,800 -0.01(-0.32%)
Oct 19, 2005 2.282 2.358 2.259 2.358 28,864 +0.05(+2.30%)
Oct 18, 2005 2.305 2.320 2.297 2.305 49,805 -0.03(-1.30%)
Oct 17, 2005 2.305 2.381 2.305 2.335 42,879 +0.00(+0.00%)
Oct 14, 2005 2.297 2.335 2.290 2.335 93,577 +0.06(+2.67%)
Oct 13, 2005 2.305 2.312 2.274 2.274 52,750 -0.03(-1.32%)
Oct 12, 2005 2.312 2.320 2.274 2.305 127,803 +0.00(+0.00%)
Oct 11, 2005 2.312 2.350 2.282 2.305 53,415 -0.01(-0.33%)
Oct 10, 2005 2.305 2.312 2.297 2.312 81,036 +0.01(+0.33%)
Oct 07, 2005 2.274 2.388 2.274 2.305 141,245 +0.00(+0.00%)
Oct 06, 2005 2.316 2.350 2.290 2.305 481,651 -0.02(-0.65%)
Oct 05, 2005 2.282 2.350 2.282 2.320 252,200 -0.02(-0.65%)
Oct 04, 2005 2.320 2.335 2.305 2.335 123,218 +0.02(+0.65%)
Oct 03, 2005 2.343 2.373 2.312 2.320 330,687 +0.01(+0.33%)
Sep 30, 2005 2.274 2.358 2.274 2.312 56,862 +0.02(+0.99%)
Sep 29, 2005 2.297 2.305 2.274 2.290 59,052 +0.02(+0.67%)
Sep 28, 2005 2.214 2.350 2.214 2.274 64,079 +0.03(+1.35%)
Sep 27, 2005 2.168 2.244 2.138 2.244 63,002 +0.05(+2.07%)
Sep 26, 2005 2.161 2.221 2.130 2.199 21,871 +0.01(+0.35%)
Sep 23, 2005 2.191 2.206 2.153 2.191 22,524 -0.02(-0.69%)
Sep 22, 2005 2.206 2.229 2.101 2.206 346,529 +0.08(+3.56%)
Sep 21, 2005 2.138 2.138 2.092 2.130 54,097 -0.02(-1.06%)
Sep 20, 2005 2.100 2.153 2.085 2.153 19,436 +0.05(+2.53%)
Sep 19, 2005 2.115 2.115 2.092 2.100 43,405 -0.02(-0.72%)
Sep 16, 2005 2.161 2.161 2.108 2.115 75,656 -0.01(-0.36%)
Sep 15, 2005 2.108 2.123 2.092 2.123 41,867 -0.02(-1.06%)
Sep 14, 2005 2.146 2.168 2.092 2.146 69,115 +0.01(+0.35%)
Sep 13, 2005 2.183 2.244 2.017 2.138 199,337 -0.12(-5.18%)
Sep 12, 2005 2.206 2.267 2.206 2.255 29,990 +0.05(+2.20%)
Sep 09, 2005 2.168 2.237 2.161 2.206 18,663 +0.01(+0.34%)
Sep 08, 2005 2.244 2.259 2.199 2.199 186,112 -0.05(-2.36%)
Sep 07, 2005 2.305 2.320 2.252 2.252 25,745 -0.01(-0.34%)
Sep 06, 2005 2.274 2.328 2.259 2.259 55,903 -0.01(-0.33%)
Sep 02, 2005 2.199 2.274 2.199 2.267 40,786 +0.02(+1.01%)
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.