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, 2006 3.275 3.480 3.275 3.480 66,213 +0.11(+3.15%)
Nov 29, 2006 3.283 3.397 3.225 3.374 41,909 +0.09(+2.77%)
Nov 28, 2006 3.359 3.397 3.237 3.283 27,902 -0.06(-1.81%)
Nov 27, 2006 3.450 3.450 3.306 3.343 154,350 -0.09(-2.65%)
Nov 24, 2006 3.518 3.518 3.404 3.434 15,483 -0.09(-2.58%)
Nov 22, 2006 3.525 3.556 3.457 3.525 23,219 +0.00(+0.00%)
Nov 21, 2006 3.700 3.715 3.487 3.525 42,193 -0.14(-3.73%)
Nov 20, 2006 3.624 3.692 3.563 3.662 32,111 +0.02(+0.42%)
Nov 17, 2006 3.563 3.647 3.434 3.647 88,274 +0.08(+2.12%)
Nov 16, 2006 3.639 3.647 3.541 3.571 18,936 -0.02(-0.63%)
Nov 15, 2006 3.662 3.662 3.525 3.594 49,962 -0.05(-1.25%)
Nov 14, 2006 3.700 3.738 3.495 3.639 67,135 -0.09(-2.44%)
Nov 13, 2006 3.836 3.889 3.685 3.730 37,690 -0.13(-3.34%)
Nov 10, 2006 3.965 3.980 3.806 3.859 13,025 -0.13(-3.23%)
Nov 09, 2006 3.882 3.988 3.851 3.988 52,959 +0.12(+3.14%)
Nov 08, 2006 3.791 3.867 3.677 3.867 34,945 +0.04(+0.99%)
Nov 07, 2006 3.783 3.867 3.647 3.829 44,997 +0.06(+1.61%)
Nov 06, 2006 3.639 3.836 3.472 3.768 85,464 +0.11(+2.90%)
Nov 03, 2006 3.707 3.776 3.563 3.662 33,703 -0.05(-1.23%)
Nov 02, 2006 3.813 3.813 3.283 3.707 150,377 -0.19(-4.89%)
Nov 01, 2006 3.920 4.117 3.882 3.898 247,359 +0.02(+0.61%)
Oct 31, 2006 3.715 3.874 3.715 3.874 105,674 +0.14(+3.86%)
Oct 30, 2006 3.700 3.738 3.601 3.730 105,120 +0.04(+1.03%)
Oct 27, 2006 3.563 3.692 3.563 3.692 181,738 +0.09(+2.53%)
Oct 26, 2006 3.389 3.601 3.389 3.601 93,626 +0.12(+3.49%)
Oct 25, 2006 3.404 3.510 3.404 3.480 30,740 +0.05(+1.32%)
Oct 24, 2006 3.374 3.434 3.328 3.434 29,422 +0.04(+1.12%)
Oct 23, 2006 3.351 3.450 3.260 3.397 36,209 -0.02(-0.44%)
Oct 20, 2006 3.412 3.450 3.306 3.412 30,318 -0.02(-0.66%)
Oct 19, 2006 3.427 3.472 3.306 3.434 33,782 -0.02(-0.66%)
Oct 18, 2006 3.412 3.487 3.397 3.457 22,626 +0.03(+0.88%)
Oct 17, 2006 3.465 3.465 3.336 3.427 41,632 -0.02(-0.66%)
Oct 16, 2006 3.442 3.541 3.404 3.450 37,727 +0.03(+0.89%)
Oct 13, 2006 3.427 3.495 3.374 3.419 58,125 -0.03(-0.88%)
Oct 12, 2006 3.412 3.503 3.374 3.450 55,568 +0.02(+0.66%)
Oct 11, 2006 3.351 3.465 3.351 3.427 42,064 +0.09(+2.73%)
Oct 10, 2006 3.359 3.374 3.298 3.336 16,918 +0.00(+0.00%)
Oct 09, 2006 3.336 3.374 3.328 3.336 37,914 -0.08(-2.44%)
Oct 06, 2006 3.434 3.450 3.260 3.419 118,977 +0.01(+0.22%)
Oct 05, 2006 3.313 3.412 3.268 3.412 47,720 +0.08(+2.27%)
Oct 04, 2006 3.260 3.336 3.237 3.336 178,046 +0.09(+2.80%)
Oct 03, 2006 3.283 3.366 3.237 3.245 113,237 -0.07(-2.06%)
Oct 02, 2006 3.450 3.525 3.260 3.313 136,065 -0.10(-2.89%)
Sep 29, 2006 3.321 3.419 3.306 3.412 56,280 +0.07(+2.04%)
Sep 28, 2006 3.397 3.412 3.283 3.343 86,009 -0.05(-1.56%)
Sep 27, 2006 3.222 3.404 3.222 3.397 31,033 +0.14(+4.43%)
Sep 26, 2006 3.222 3.268 3.222 3.252 71,801 +0.02(+0.47%)
Sep 25, 2006 3.222 3.260 3.222 3.237 68,030 -0.08(-2.29%)
Sep 22, 2006 3.374 3.412 3.283 3.313 45,645 -0.06(-1.80%)
Sep 21, 2006 3.487 3.495 3.260 3.374 37,149 -0.13(-3.68%)
Sep 20, 2006 3.450 3.503 3.427 3.503 40,878 +0.02(+0.43%)
Sep 19, 2006 3.480 3.487 3.412 3.487 23,683 -0.02(-0.43%)
Sep 18, 2006 3.381 3.503 3.381 3.503 52,819 +0.09(+2.67%)
Sep 15, 2006 3.321 3.457 3.321 3.412 78,241 -0.06(-1.75%)
Sep 14, 2006 3.404 3.480 3.268 3.472 64,214 +0.04(+1.10%)
Sep 13, 2006 3.434 3.480 3.283 3.434 49,523 -0.02(-0.66%)
Sep 12, 2006 3.450 3.480 3.389 3.457 27,429 -0.02(-0.65%)
Sep 11, 2006 3.450 3.525 3.313 3.480 40,286 +0.00(+0.00%)
Sep 08, 2006 3.465 3.495 3.465 3.480 25,476 +0.10(+2.91%)
Sep 07, 2006 3.457 3.457 3.298 3.381 25,852 -0.10(-2.83%)
Sep 06, 2006 3.404 3.480 3.283 3.480 57,156 +0.04(+1.10%)
Sep 05, 2006 3.374 3.442 3.283 3.442 52,064 +0.10(+2.95%)
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.