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, 2010 2.964 2.972 2.896 2.972 17,774 -0.01(-0.25%)
Nov 29, 2010 3.017 3.017 2.881 2.980 17,183 -0.03(-1.01%)
Nov 26, 2010 3.017 3.017 2.995 3.010 4,600 +0.01(+0.25%)
Nov 24, 2010 3.025 3.002 3.002 3.002 9,912 +0.01(+0.25%)
Nov 23, 2010 2.964 3.033 2.957 2.995 36,710 -0.02(-0.50%)
Nov 22, 2010 3.010 3.010 2.937 3.010 17,408 +0.01(+0.25%)
Nov 19, 2010 2.911 3.002 2.896 3.002 21,979 +0.09(+3.12%)
Nov 18, 2010 3.010 3.040 2.911 2.911 77,033 -0.06(-2.04%)
Nov 17, 2010 2.987 3.002 2.881 2.972 40,253 +0.00(+0.00%)
Nov 16, 2010 3.040 3.048 2.957 2.972 151,470 -0.07(-2.22%)
Nov 15, 2010 2.957 3.048 2.942 3.039 33,571 +0.11(+3.86%)
Nov 12, 2010 3.071 3.071 2.926 2.926 120,670 -0.14(-4.46%)
Nov 11, 2010 3.025 3.108 2.957 3.063 47,373 +0.04(+1.25%)
Nov 10, 2010 2.949 3.040 2.911 3.025 87,418 +0.08(+2.84%)
Nov 09, 2010 3.040 3.063 2.942 2.942 130,252 -0.10(-3.24%)
Nov 08, 2010 3.086 3.086 3.017 3.040 64,434 -0.07(-2.20%)
Nov 05, 2010 3.055 3.108 3.027 3.108 37,740 +0.03(+0.99%)
Nov 04, 2010 3.086 3.086 2.995 3.078 78,087 -0.01(-0.25%)
Nov 03, 2010 3.063 3.101 3.002 3.086 27,919 +0.07(+2.26%)
Nov 02, 2010 2.980 3.033 2.950 3.017 84,277 +0.03(+1.02%)
Nov 01, 2010 3.002 3.017 2.934 2.987 16,153 +0.00(+0.00%)
Oct 29, 2010 2.957 3.033 2.942 2.987 50,623 +0.02(+0.51%)
Oct 28, 2010 2.980 3.040 2.934 2.972 32,924 -0.03(-1.01%)
Oct 27, 2010 3.048 3.048 2.949 3.002 50,304 -0.03(-1.00%)
Oct 25, 2010 3.071 3.086 3.010 3.033 52,514 -0.04(-1.23%)
Oct 22, 2010 3.048 3.071 2.995 3.071 66,031 +0.05(+1.50%)
Oct 21, 2010 2.889 3.071 2.889 3.025 117,176 +0.07(+2.31%)
Oct 20, 2010 3.017 3.033 2.957 2.957 54,491 -0.01(-0.26%)
Oct 19, 2010 2.964 3.033 2.957 2.964 40,808 -0.02(-0.51%)
Oct 18, 2010 3.002 3.033 2.957 2.980 27,209 -0.01(-0.25%)
Oct 15, 2010 2.987 3.010 2.964 2.987 98,264 +0.04(+1.29%)
Oct 14, 2010 3.025 3.025 2.949 2.949 168,355 -0.08(-2.75%)
Oct 13, 2010 3.010 3.033 2.957 3.033 76,906 +0.08(+2.83%)
Oct 12, 2010 2.851 2.949 2.813 2.949 21,929 +0.11(+3.73%)
Oct 11, 2010 2.972 2.972 2.843 2.843 13,055 -0.11(-3.60%)
Oct 08, 2010 2.919 2.949 2.896 2.949 14,941 +0.03(+1.04%)
Oct 07, 2010 2.866 2.919 2.820 2.919 24,524 +0.03(+1.05%)
Oct 06, 2010 2.980 2.980 2.889 2.889 9,763 -0.08(-2.56%)
Oct 05, 2010 2.919 2.964 2.889 2.964 506,865 +0.05(+1.56%)
Oct 04, 2010 2.881 2.919 2.858 2.919 31,816 +0.02(+0.79%)
Oct 01, 2010 2.866 2.896 2.813 2.896 109,380 +0.02(+0.53%)
Sep 30, 2010 2.775 2.911 2.767 2.881 93,912 +0.20(+7.34%)
Sep 29, 2010 2.737 2.805 2.654 2.684 170,687 -0.08(-2.75%)
Sep 28, 2010 2.775 2.798 2.744 2.760 54,476 -0.02(-0.55%)
Sep 27, 2010 2.835 2.873 2.775 2.775 25,330 -0.05(-1.61%)
Sep 24, 2010 2.824 2.843 2.775 2.820 71,264 -0.02(-0.80%)
Sep 23, 2010 2.744 2.843 2.729 2.843 20,924 +0.10(+3.59%)
Sep 22, 2010 2.722 2.744 2.714 2.744 13,106 +0.04(+1.40%)
Sep 21, 2010 2.805 2.828 2.691 2.707 44,633 -0.11(-4.03%)
Sep 20, 2010 2.555 2.843 2.555 2.820 95,706 +0.00(+0.00%)
Sep 17, 2010 2.805 2.858 2.760 2.820 113,577 +0.09(+3.33%)
Sep 15, 2010 2.729 2.752 2.684 2.729 127,575 +0.02(+0.56%)
Sep 14, 2010 2.654 2.722 2.570 2.714 63,935 +0.07(+2.58%)
Sep 13, 2010 2.593 2.646 2.570 2.646 42,988 +0.06(+2.35%)
Sep 10, 2010 2.585 2.699 2.578 2.585 30,182 +0.02(+0.59%)
Sep 09, 2010 2.616 2.623 2.563 2.570 94,933 -0.04(-1.45%)
Sep 08, 2010 2.608 2.654 2.608 2.608 46,451 +0.00(+0.00%)
Sep 07, 2010 2.623 2.638 2.608 2.608 17,617 +0.00(+0.00%)
Sep 03, 2010 2.600 2.608 2.578 2.608 13,058 +0.05(+1.78%)
Sep 02, 2010 2.547 2.578 2.540 2.563 61,803 -0.05(-2.03%)
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.