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, 2014 4.860 4.920 4.800 4.920 12,634 +0.10(+2.07%)
Nov 26, 2014 4.860 4.820 4.820 4.820 22,000 -0.04(-0.82%)
Nov 25, 2014 4.820 4.870 4.780 4.860 17,797 +0.05(+1.04%)
Nov 24, 2014 4.740 4.840 4.740 4.810 30,928 +0.12(+2.56%)
Nov 21, 2014 4.720 4.830 4.650 4.690 67,183 -0.05(-1.05%)
Nov 20, 2014 4.710 4.840 4.690 4.740 30,672 -0.01(-0.21%)
Nov 19, 2014 4.920 4.960 4.680 4.750 82,418 -0.20(-4.04%)
Nov 18, 2014 4.890 4.950 4.800 4.950 103,479 +0.10(+2.06%)
Nov 17, 2014 4.780 4.895 4.770 4.850 48,203 +0.06(+1.25%)
Nov 14, 2014 4.810 4.850 4.760 4.790 33,273 -0.05(-1.03%)
Nov 13, 2014 4.879 4.909 4.760 4.840 23,795 -0.06(-1.22%)
Nov 12, 2014 4.890 4.910 4.850 4.900 17,263 -0.01(-0.20%)
Nov 11, 2014 4.890 4.910 4.760 4.910 106,326 +0.09(+1.87%)
Nov 10, 2014 4.760 4.840 4.695 4.820 41,552 +0.09(+1.90%)
Nov 07, 2014 4.710 4.920 4.670 4.730 88,189 +0.10(+2.16%)
Nov 06, 2014 4.740 4.770 4.590 4.630 42,456 -0.07(-1.49%)
Nov 05, 2014 4.810 4.900 4.700 4.700 27,691 -0.07(-1.47%)
Nov 04, 2014 4.740 4.870 4.657 4.770 64,482 +0.07(+1.49%)
Nov 03, 2014 4.810 4.820 4.690 4.700 36,285 -0.10(-2.08%)
Oct 31, 2014 4.990 4.990 4.646 4.800 108,451 -0.19(-3.81%)
Oct 30, 2014 4.990 5.010 4.890 4.990 241,839 +0.00(+0.00%)
Oct 29, 2014 4.900 4.990 4.900 4.990 224,452 +0.07(+1.42%)
Oct 28, 2014 4.920 4.940 4.860 4.920 73,597 +0.03(+0.61%)
Oct 27, 2014 4.800 4.910 4.790 4.890 105,201 +0.10(+2.09%)
Oct 24, 2014 4.780 4.800 4.750 4.790 19,018 -0.01(-0.21%)
Oct 23, 2014 4.740 4.800 4.710 4.800 53,573 +0.06(+1.27%)
Oct 22, 2014 4.710 4.750 4.680 4.740 48,797 +0.02(+0.42%)
Oct 21, 2014 4.660 4.730 4.650 4.720 54,718 +0.10(+2.16%)
Oct 20, 2014 4.650 4.720 4.570 4.620 30,709 -0.03(-0.65%)
Oct 17, 2014 4.670 4.720 4.560 4.650 63,401 +0.03(+0.65%)
Oct 16, 2014 4.650 4.710 4.590 4.620 43,163 +0.03(+0.65%)
Oct 15, 2014 4.500 4.650 4.370 4.590 110,466 +0.05(+1.10%)
Oct 14, 2014 4.370 4.540 4.370 4.540 94,439 +0.13(+2.95%)
Oct 13, 2014 4.280 4.450 4.260 4.410 61,232 +0.16(+3.76%)
Oct 10, 2014 4.350 4.350 4.230 4.250 34,610 -0.09(-2.07%)
Oct 09, 2014 4.160 4.390 4.140 4.340 65,070 +0.19(+4.58%)
Oct 08, 2014 4.120 4.180 4.100 4.150 29,438 +0.01(+0.24%)
Oct 07, 2014 4.090 4.170 4.090 4.140 27,335 -0.01(-0.24%)
Oct 06, 2014 4.290 4.290 4.120 4.150 34,658 -0.14(-3.26%)
Oct 03, 2014 4.300 4.340 4.220 4.290 24,060 +0.03(+0.70%)
Oct 02, 2014 4.280 4.320 4.190 4.260 50,188 +0.05(+1.19%)
Oct 01, 2014 4.090 4.270 4.070 4.210 69,103 +0.12(+2.93%)
Sep 30, 2014 4.190 4.190 4.080 4.090 94,881 -0.11(-2.62%)
Sep 29, 2014 4.230 4.240 4.170 4.200 52,135 -0.07(-1.64%)
Sep 26, 2014 4.380 4.400 4.230 4.270 75,622 -0.12(-2.73%)
Sep 25, 2014 4.380 4.390 4.310 4.390 32,771 -0.02(-0.45%)
Sep 24, 2014 4.400 4.410 4.370 4.410 14,212 +0.03(+0.68%)
Sep 23, 2014 4.420 4.450 4.380 4.380 151,984 -0.08(-1.79%)
Sep 22, 2014 4.420 4.480 4.410 4.460 55,780 +0.03(+0.68%)
Sep 19, 2014 4.490 4.490 4.430 4.430 38,472 -0.06(-1.34%)
Sep 18, 2014 4.450 4.490 4.430 4.490 27,138 +0.03(+0.67%)
Sep 17, 2014 4.470 4.480 4.460 4.460 20,372 +0.02(+0.45%)
Sep 16, 2014 4.410 4.460 4.400 4.440 31,341 -0.02(-0.45%)
Sep 15, 2014 4.390 4.460 4.370 4.460 26,418 +0.05(+1.13%)
Sep 12, 2014 4.400 4.420 4.400 4.410 29,995 +0.00(+0.00%)
Sep 11, 2014 4.400 4.450 4.390 4.410 23,792 +0.02(+0.46%)
Sep 10, 2014 4.410 4.410 4.370 4.390 22,041 -0.01(-0.23%)
Sep 09, 2014 4.410 4.470 4.380 4.400 27,953 -0.03(-0.68%)
Sep 08, 2014 4.450 4.480 4.430 4.430 30,404 -0.05(-1.12%)
Sep 05, 2014 4.360 4.500 4.510 4.480 14,921 -0.03(-0.67%)
Sep 04, 2014 4.510 4.530 4.490 4.510 37,522 -0.01(-0.22%)
Sep 03, 2014 4.540 4.590 4.420 4.520 28,427 -0.01(-0.22%)
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.