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, 2011 3.184 3.366 3.082 3.351 153,730 +0.28(+9.14%)
Nov 29, 2011 3.025 3.169 3.025 3.071 57,363 +0.04(+1.25%)
Nov 28, 2011 3.017 3.048 2.980 3.033 90,528 +0.10(+3.36%)
Nov 25, 2011 2.957 2.987 2.926 2.934 23,400 -0.02(-0.77%)
Nov 23, 2011 2.972 3.002 2.926 2.957 82,320 -0.05(-1.76%)
Nov 22, 2011 3.025 3.033 2.957 3.010 58,397 -0.02(-0.50%)
Nov 21, 2011 2.987 3.048 2.889 3.025 67,344 -0.01(-0.25%)
Nov 18, 2011 3.124 3.124 3.010 3.033 98,384 -0.08(-2.68%)
Nov 17, 2011 3.169 3.169 3.101 3.116 106,248 -0.07(-2.14%)
Nov 16, 2011 3.154 3.198 3.139 3.184 78,799 -0.02(-0.47%)
Nov 15, 2011 3.108 3.207 3.071 3.199 71,057 +0.07(+2.18%)
Nov 14, 2011 3.177 3.290 3.108 3.131 97,743 -0.06(-1.90%)
Nov 11, 2011 3.177 3.215 3.108 3.192 94,717 +0.04(+1.20%)
Nov 10, 2011 3.116 3.215 3.116 3.154 66,911 +0.08(+2.46%)
Nov 09, 2011 3.283 3.374 3.078 3.078 90,048 -0.29(-8.56%)
Nov 08, 2011 3.412 3.434 3.359 3.366 50,216 +0.00(+0.00%)
Nov 07, 2011 3.313 3.389 3.260 3.366 42,940 +0.09(+2.78%)
Nov 04, 2011 3.465 3.503 3.260 3.275 47,757 -0.20(-5.88%)
Nov 03, 2011 3.298 3.495 3.298 3.480 94,497 -0.11(-3.16%)
Nov 02, 2011 3.480 3.594 3.412 3.594 55,919 +0.17(+4.87%)
Nov 01, 2011 3.336 3.465 3.230 3.427 136,926 -0.03(-0.88%)
Oct 31, 2011 3.465 3.609 3.434 3.457 59,496 -0.04(-1.08%)
Oct 28, 2011 3.556 3.647 3.480 3.495 128,138 -0.07(-1.92%)
Oct 27, 2011 3.556 3.586 3.487 3.563 194,330 +0.11(+3.07%)
Oct 26, 2011 3.487 3.503 3.374 3.457 144,106 +0.02(+0.66%)
Oct 25, 2011 3.563 3.578 3.412 3.434 70,377 -0.16(-4.43%)
Oct 24, 2011 3.601 3.643 3.556 3.594 82,229 -0.02(-0.63%)
Oct 21, 2011 3.632 3.662 3.548 3.616 120,729 +0.06(+1.71%)
Oct 20, 2011 3.419 3.980 3.328 3.556 542,479 +0.15(+4.45%)
Oct 19, 2011 3.616 3.616 3.389 3.404 39,658 -0.21(-5.87%)
Oct 18, 2011 3.503 3.654 3.450 3.616 88,361 +0.12(+3.47%)
Oct 17, 2011 3.616 3.658 3.480 3.495 60,080 -0.16(-4.36%)
Oct 14, 2011 3.707 3.707 3.571 3.654 61,993 -0.05(-1.43%)
Oct 13, 2011 3.723 3.730 3.669 3.707 38,342 -0.05(-1.21%)
Oct 12, 2011 3.753 3.791 3.700 3.753 96,089 +0.02(+0.61%)
Oct 11, 2011 3.525 3.745 3.487 3.730 67,638 +0.15(+4.24%)
Oct 10, 2011 3.495 3.586 3.434 3.578 114,321 +0.14(+4.19%)
Oct 07, 2011 3.556 3.556 3.412 3.434 69,437 -0.12(-3.41%)
Oct 06, 2011 3.556 3.578 3.525 3.556 65,733 +0.02(+0.43%)
Oct 05, 2011 3.336 3.548 3.290 3.541 73,838 +0.18(+5.42%)
Oct 04, 2011 3.146 3.389 3.071 3.359 152,401 +0.18(+5.73%)
Oct 03, 2011 3.161 3.260 3.071 3.177 812,836 -0.02(-0.71%)
Sep 30, 2011 3.245 3.290 3.161 3.199 70,985 -0.09(-2.77%)
Sep 29, 2011 3.404 3.404 3.146 3.290 46,522 -0.05(-1.36%)
Sep 28, 2011 3.442 3.503 3.313 3.336 76,287 -0.10(-2.87%)
Sep 27, 2011 3.283 3.594 3.237 3.434 189,568 +0.22(+6.84%)
Sep 26, 2011 3.116 3.237 3.033 3.215 120,530 +0.12(+3.92%)
Sep 23, 2011 3.078 3.271 3.071 3.093 61,293 +0.02(+0.49%)
Sep 22, 2011 3.131 3.351 3.071 3.078 107,155 -0.16(-4.92%)
Sep 21, 2011 3.465 3.571 3.222 3.237 65,914 -0.22(-6.36%)
Sep 20, 2011 3.601 3.662 3.427 3.457 62,048 -0.15(-4.20%)
Sep 19, 2011 3.571 3.692 3.503 3.609 112,237 -0.02(-0.63%)
Sep 16, 2011 3.616 3.639 3.503 3.632 125,183 +0.03(+0.84%)
Sep 15, 2011 3.495 3.760 3.442 3.601 96,475 +0.13(+3.71%)
Sep 14, 2011 3.404 3.510 3.268 3.472 53,583 +0.10(+2.92%)
Sep 13, 2011 3.161 3.412 3.154 3.374 63,686 +0.23(+7.23%)
Sep 12, 2011 3.108 3.215 3.048 3.146 29,353 +0.00(+0.00%)
Sep 09, 2011 3.154 3.427 3.071 3.146 107,207 -0.05(-1.43%)
Sep 08, 2011 3.298 3.343 3.139 3.192 94,379 -0.17(-5.18%)
Sep 07, 2011 3.199 3.434 3.199 3.366 75,098 +0.17(+5.46%)
Sep 06, 2011 2.919 3.207 2.896 3.192 99,949 +0.13(+4.21%)
Sep 02, 2011 3.154 3.177 2.995 3.063 158,906 -0.16(-4.94%)
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.