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, 2015 3.200 3.250 3.140 3.170 94,154 -0.01(-0.31%)
Nov 27, 2015 3.060 3.210 3.060 3.180 18,837 +0.13(+4.26%)
Nov 25, 2015 3.080 3.050 3.050 3.050 74,400 -0.04(-1.29%)
Nov 24, 2015 3.030 3.214 2.960 3.090 98,313 +0.04(+1.31%)
Nov 23, 2015 3.040 3.070 2.960 3.050 131,213 +0.01(+0.33%)
Nov 20, 2015 2.990 3.140 2.960 3.040 273,702 +0.07(+2.36%)
Nov 19, 2015 2.870 2.990 2.870 2.970 254,093 +0.10(+3.48%)
Nov 18, 2015 2.880 2.880 2.730 2.870 249,028 -0.02(-0.69%)
Nov 17, 2015 3.000 3.000 2.880 2.890 143,883 -0.11(-3.67%)
Nov 16, 2015 2.980 3.030 2.950 3.000 67,789 +0.01(+0.33%)
Nov 13, 2015 2.950 3.039 2.950 2.990 87,439 +0.00(+0.00%)
Nov 12, 2015 3.000 3.060 2.900 2.990 145,294 -0.04(-1.32%)
Nov 11, 2015 3.060 3.085 3.020 3.030 63,235 -0.04(-1.30%)
Nov 10, 2015 3.090 3.090 3.010 3.070 156,970 +0.01(+0.33%)
Nov 09, 2015 3.130 3.130 3.050 3.060 81,516 -0.10(-3.16%)
Nov 06, 2015 3.140 3.200 3.100 3.160 62,470 -0.01(-0.32%)
Nov 05, 2015 3.160 3.250 3.040 3.170 132,804 +0.01(+0.32%)
Nov 04, 2015 3.100 3.200 3.020 3.160 243,027 +0.06(+1.94%)
Nov 03, 2015 3.100 3.150 2.982 3.100 238,708 +0.04(+1.31%)
Nov 02, 2015 2.970 3.120 2.930 3.060 309,523 +0.12(+4.08%)
Oct 30, 2015 3.100 3.120 2.870 2.940 270,846 -0.13(-4.23%)
Oct 29, 2015 3.600 3.680 3.000 3.070 656,462 -0.64(-17.25%)
Oct 28, 2015 3.520 3.740 3.350 3.710 264,123 +0.20(+5.70%)
Oct 27, 2015 3.500 3.520 3.300 3.510 245,848 +0.00(+0.00%)
Oct 26, 2015 3.720 3.965 3.450 3.510 169,744 -0.21(-5.65%)
Oct 23, 2015 3.850 3.850 3.700 3.720 265,466 -0.10(-2.62%)
Oct 22, 2015 3.770 3.830 3.710 3.820 53,804 +0.07(+1.87%)
Oct 21, 2015 3.810 3.860 3.740 3.750 71,304 -0.05(-1.32%)
Oct 20, 2015 3.840 3.870 3.750 3.800 60,023 -0.04(-1.04%)
Oct 19, 2015 3.780 3.880 3.770 3.840 52,350 +0.06(+1.59%)
Oct 16, 2015 3.890 4.010 3.750 3.780 149,191 -0.09(-2.33%)
Oct 15, 2015 3.780 3.890 3.750 3.870 73,729 +0.10(+2.65%)
Oct 14, 2015 3.870 3.900 3.760 3.770 67,727 -0.09(-2.33%)
Oct 13, 2015 3.880 4.020 3.860 3.860 31,212 -0.05(-1.28%)
Oct 12, 2015 3.870 3.930 3.850 3.910 67,765 +0.05(+1.30%)
Oct 09, 2015 3.890 3.970 3.840 3.860 27,414 +0.00(+0.00%)
Oct 08, 2015 4.020 4.070 3.800 3.860 97,514 -0.20(-4.93%)
Oct 07, 2015 3.940 4.120 3.850 4.060 62,546 +0.14(+3.57%)
Oct 06, 2015 3.950 4.070 3.800 3.920 373,427 -0.06(-1.51%)
Oct 05, 2015 3.900 4.240 3.890 3.980 77,614 +0.09(+2.31%)
Oct 02, 2015 3.790 3.930 3.770 3.890 185,814 +0.08(+2.10%)
Oct 01, 2015 3.770 3.830 3.750 3.810 64,159 +0.03(+0.79%)
Sep 30, 2015 3.780 3.880 3.760 3.780 67,833 +0.04(+1.07%)
Sep 29, 2015 3.740 3.790 3.650 3.740 142,114 -0.02(-0.53%)
Sep 28, 2015 4.010 4.010 3.660 3.760 131,070 -0.24(-6.00%)
Sep 25, 2015 4.180 4.180 3.980 4.000 140,398 -0.15(-3.61%)
Sep 24, 2015 4.150 4.220 4.100 4.150 109,652 -0.04(-0.95%)
Sep 23, 2015 4.280 4.280 4.140 4.190 172,172 -0.06(-1.41%)
Sep 22, 2015 4.350 4.350 4.210 4.250 69,043 -0.11(-2.52%)
Sep 21, 2015 4.500 4.530 4.305 4.360 70,773 -0.13(-2.90%)
Sep 18, 2015 4.440 4.620 4.430 4.490 66,432 -0.03(-0.66%)
Sep 17, 2015 4.490 4.550 4.450 4.520 95,003 +0.00(+0.00%)
Sep 16, 2015 4.520 4.570 4.450 4.520 56,870 -0.02(-0.44%)
Sep 15, 2015 4.520 4.600 4.460 4.540 67,890 +0.00(+0.00%)
Sep 14, 2015 4.510 4.595 4.480 4.540 69,540 +0.01(+0.22%)
Sep 11, 2015 4.450 4.700 4.430 4.530 81,523 +0.03(+0.67%)
Sep 10, 2015 4.430 4.560 4.350 4.500 49,265 +0.04(+0.90%)
Sep 09, 2015 4.520 4.550 4.440 4.460 61,926 -0.01(-0.22%)
Sep 08, 2015 4.370 4.490 4.260 4.470 110,136 +0.16(+3.71%)
Sep 04, 2015 4.300 4.310 4.310 4.310 59,600 -0.05(-1.15%)
Sep 03, 2015 4.490 4.520 4.340 4.360 74,202 -0.07(-1.58%)
Sep 02, 2015 4.410 4.470 4.260 4.430 94,072 +0.12(+2.78%)
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.