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, 2008 1.574 1.574 1.516 1.539 154,555 -0.01(-0.49%)
Nov 26, 2008 1.478 1.566 1.478 1.547 252,750 +0.06(+4.08%)
Nov 25, 2008 1.516 1.531 1.478 1.486 73,139 -0.03(-2.00%)
Nov 24, 2008 1.509 1.577 1.425 1.516 183,925 +0.06(+4.17%)
Nov 21, 2008 1.524 1.539 1.289 1.456 136,447 -0.02(-1.03%)
Nov 20, 2008 1.607 1.607 1.471 1.471 123,259 -0.11(-6.73%)
Nov 19, 2008 1.554 1.706 1.539 1.577 173,865 -0.02(-0.95%)
Nov 18, 2008 2.017 2.047 1.516 1.592 415,473 -0.39(-19.54%)
Nov 17, 2008 2.138 2.138 1.933 1.979 125,363 -0.16(-7.45%)
Nov 14, 2008 1.911 2.174 1.880 2.138 93,493 +0.21(+11.02%)
Nov 13, 2008 1.835 1.941 1.676 1.926 123,403 +0.05(+2.42%)
Nov 12, 2008 2.062 2.085 1.857 1.880 54,768 -0.22(-10.47%)
Nov 11, 2008 2.176 2.176 2.077 2.100 59,899 -0.08(-3.48%)
Nov 10, 2008 2.032 2.267 2.017 2.176 42,064 +0.15(+7.49%)
Nov 07, 2008 2.085 2.218 2.017 2.024 36,612 -0.09(-4.30%)
Nov 06, 2008 2.411 2.411 2.108 2.115 74,429 -0.16(-7.00%)
Nov 05, 2008 2.290 2.312 2.206 2.274 46,616 -0.02(-0.66%)
Nov 04, 2008 2.343 2.343 2.274 2.290 99,802 +0.00(+0.00%)
Nov 03, 2008 2.312 2.411 2.282 2.290 131,909 -0.06(-2.58%)
Oct 31, 2008 2.297 2.350 2.274 2.350 75,168 +0.02(+0.98%)
Oct 30, 2008 2.335 2.411 2.290 2.328 140,703 +0.00(+0.00%)
Oct 29, 2008 2.328 2.434 2.328 2.328 76,173 -0.04(-1.60%)
Oct 28, 2008 2.525 2.722 2.350 2.365 67,462 -0.03(-1.27%)
Oct 27, 2008 2.411 2.411 2.282 2.396 42,300 -0.06(-2.25%)
Oct 24, 2008 2.502 2.646 2.328 2.451 80,874 -0.09(-3.50%)
Oct 23, 2008 2.532 2.578 2.502 2.540 42,974 -0.04(-1.47%)
Oct 22, 2008 2.555 2.608 2.494 2.578 76,206 +0.04(+1.49%)
Oct 21, 2008 2.631 2.661 2.526 2.540 149,289 -0.06(-2.33%)
Oct 20, 2008 2.547 2.707 2.540 2.600 130,798 +0.00(+0.00%)
Oct 17, 2008 2.494 2.631 2.494 2.600 111,029 +0.02(+0.88%)
Oct 16, 2008 2.631 2.722 2.547 2.578 90,682 +0.01(+0.29%)
Oct 15, 2008 2.714 2.714 2.532 2.570 39,846 -0.11(-3.97%)
Oct 14, 2008 2.858 2.889 2.509 2.676 132,923 +0.15(+6.01%)
Oct 13, 2008 2.540 2.752 2.365 2.525 251,558 +0.03(+1.22%)
Oct 10, 2008 2.411 2.525 2.282 2.494 205,322 -0.08(-2.95%)
Oct 09, 2008 2.479 2.608 2.479 2.570 130,289 +0.07(+2.73%)
Oct 08, 2008 2.540 3.010 2.449 2.502 170,662 -0.18(-6.78%)
Oct 07, 2008 2.646 3.131 2.578 2.684 176,763 +0.01(+0.28%)
Oct 06, 2008 3.017 3.093 2.509 2.676 118,541 -0.39(-12.84%)
Oct 03, 2008 3.146 3.146 3.071 3.071 57,780 -0.05(-1.70%)
Oct 02, 2008 3.116 3.313 3.017 3.124 123,348 +0.01(+0.24%)
Oct 01, 2008 3.427 3.472 3.116 3.116 54,237 -0.41(-11.61%)
Sep 30, 2008 3.457 3.525 3.177 3.525 33,011 +0.07(+1.97%)
Sep 29, 2008 3.381 3.487 3.245 3.457 88,072 +0.11(+3.17%)
Sep 26, 2008 3.290 3.442 3.207 3.351 173,629 -0.08(-2.21%)
Sep 25, 2008 3.245 3.474 3.245 3.427 39,693 +0.13(+3.91%)
Sep 24, 2008 3.222 3.336 3.108 3.298 29,322 +0.02(+0.69%)
Sep 23, 2008 3.298 3.351 3.184 3.275 55,292 -0.11(-3.36%)
Sep 22, 2008 3.230 3.389 3.071 3.389 20,582 +0.07(+2.05%)
Sep 19, 2008 3.321 3.343 3.040 3.321 72,993 +0.21(+6.83%)
Sep 18, 2008 3.063 3.275 3.063 3.108 116,834 -0.02(-0.49%)
Sep 17, 2008 3.108 3.290 3.108 3.124 38,334 -0.07(-2.14%)
Sep 16, 2008 3.161 3.434 3.055 3.192 109,193 +0.06(+1.94%)
Sep 15, 2008 3.321 3.366 3.124 3.131 30,008 -0.26(-7.61%)
Sep 12, 2008 3.222 3.412 3.215 3.389 31,922 +0.11(+3.23%)
Sep 11, 2008 3.374 3.495 3.260 3.283 75,810 -0.09(-2.70%)
Sep 10, 2008 3.374 3.434 3.374 3.374 24,942 -0.02(-0.45%)
Sep 09, 2008 3.487 3.487 3.389 3.389 10,867 -0.08(-2.40%)
Sep 08, 2008 3.412 3.487 3.412 3.472 9,016 +0.06(+1.78%)
Sep 05, 2008 3.465 3.548 3.412 3.412 17,091 -0.05(-1.32%)
Sep 04, 2008 3.465 3.503 3.419 3.457 10,454 +0.01(+0.22%)
Sep 03, 2008 3.472 3.518 3.450 3.450 9,457 -0.06(-1.73%)
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.