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, 2020 3.870 3.970 3.740 3.920 68,204 +0.05(+1.29%)
Nov 27, 2020 3.810 3.890 3.670 3.870 49,900 +0.09(+2.38%)
Nov 25, 2020 3.640 3.850 3.590 3.780 50,100 +0.10(+2.72%)
Nov 24, 2020 3.750 3.900 3.570 3.680 189,837 -0.06(-1.60%)
Nov 23, 2020 3.770 3.910 3.720 3.740 160,105 -0.03(-0.80%)
Nov 20, 2020 3.870 3.930 3.720 3.770 188,500 -0.14(-3.58%)
Nov 19, 2020 3.990 4.050 3.800 3.910 96,501 -0.09(-2.25%)
Nov 18, 2020 4.000 4.090 3.940 4.000 85,051 +0.00(+0.00%)
Nov 17, 2020 4.010 4.101 3.960 4.000 113,195 -0.06(-1.48%)
Nov 16, 2020 4.120 4.400 4.010 4.060 236,142 +0.01(+0.25%)
Nov 13, 2020 3.950 4.130 3.920 4.050 104,200 +0.14(+3.58%)
Nov 12, 2020 3.900 3.970 3.830 3.910 223,777 -0.01(-0.26%)
Nov 11, 2020 3.880 3.930 3.880 3.920 271,255 +0.02(+0.51%)
Nov 10, 2020 3.520 3.995 3.520 3.900 157,770 +0.13(+3.45%)
Nov 09, 2020 3.700 4.050 3.625 3.770 274,022 +0.10(+2.72%)
Nov 06, 2020 3.820 3.820 3.590 3.670 177,800 -0.07(-1.87%)
Nov 05, 2020 3.670 3.950 3.611 3.740 180,116 +0.04(+1.08%)
Nov 04, 2020 3.680 3.750 3.670 3.700 86,265 -0.03(-0.80%)
Nov 03, 2020 3.500 3.740 3.470 3.730 224,907 +0.27(+7.80%)
Nov 02, 2020 3.440 3.500 3.360 3.460 223,422 +0.08(+2.37%)
Oct 30, 2020 3.300 3.400 3.200 3.380 155,900 +0.08(+2.42%)
Oct 29, 2020 3.190 3.300 3.150 3.300 116,417 +0.09(+2.80%)
Oct 28, 2020 3.080 3.210 3.070 3.210 119,391 +0.08(+2.56%)
Oct 27, 2020 3.140 3.150 3.100 3.130 38,063 -0.03(-0.95%)
Oct 26, 2020 3.090 3.170 3.050 3.160 105,639 +0.06(+1.94%)
Oct 23, 2020 3.020 3.190 3.020 3.100 89,200 +0.10(+3.33%)
Oct 22, 2020 3.040 3.040 2.960 3.000 92,905 -0.03(-0.99%)
Oct 21, 2020 3.130 3.140 3.010 3.030 31,349 -0.11(-3.50%)
Oct 20, 2020 3.260 3.260 3.100 3.140 45,938 -0.08(-2.48%)
Oct 19, 2020 3.280 3.480 3.220 3.220 33,628 -0.07(-2.13%)
Oct 16, 2020 3.200 3.370 3.200 3.290 41,900 +0.07(+2.17%)
Oct 15, 2020 3.190 3.260 3.110 3.220 164,667 -0.04(-1.23%)
Oct 14, 2020 3.360 3.370 3.260 3.260 21,621 -0.10(-2.98%)
Oct 13, 2020 3.340 3.500 3.270 3.360 55,868 -0.02(-0.59%)
Oct 12, 2020 3.370 3.410 3.350 3.380 151,822 +0.04(+1.20%)
Oct 09, 2020 3.360 3.375 3.270 3.340 129,300 +0.04(+1.21%)
Oct 08, 2020 3.250 3.330 3.180 3.300 55,646 +0.06(+1.85%)
Oct 07, 2020 3.250 3.260 3.180 3.240 56,185 +0.03(+0.93%)
Oct 06, 2020 3.230 3.310 3.200 3.210 61,902 +0.02(+0.63%)
Oct 05, 2020 3.060 3.200 3.050 3.190 64,618 +0.14(+4.59%)
Oct 02, 2020 2.950 3.089 2.930 3.050 64,100 +0.03(+0.99%)
Oct 01, 2020 3.030 3.090 2.980 3.020 59,465 +0.01(+0.33%)
Sep 30, 2020 3.030 3.070 2.870 3.010 138,749 -0.02(-0.66%)
Sep 29, 2020 2.980 3.030 2.980 3.030 113,417 +0.04(+1.34%)
Sep 28, 2020 2.990 3.010 2.920 2.990 167,409 +0.00(+0.00%)
Sep 25, 2020 2.750 3.050 2.750 2.990 359,200 +0.24(+8.73%)
Sep 24, 2020 2.820 2.865 2.740 2.750 141,290 -0.10(-3.34%)
Sep 23, 2020 3.000 3.000 2.820 2.845 122,658 -0.15(-4.85%)
Sep 22, 2020 3.090 3.090 2.980 2.990 95,375 -0.11(-3.55%)
Sep 21, 2020 3.190 3.220 3.030 3.100 114,369 -0.15(-4.62%)
Sep 18, 2020 3.160 3.260 3.090 3.250 329,200 +0.11(+3.50%)
Sep 17, 2020 3.130 3.160 3.110 3.140 74,283 -0.02(-0.63%)
Sep 16, 2020 3.210 3.240 3.140 3.160 92,723 -0.05(-1.56%)
Sep 15, 2020 3.297 3.297 3.190 3.210 58,344 -0.06(-1.83%)
Sep 14, 2020 3.170 3.270 3.170 3.270 92,024 +0.11(+3.48%)
Sep 11, 2020 3.230 3.240 3.150 3.160 91,200 -0.06(-1.86%)
Sep 10, 2020 3.150 3.300 3.146 3.220 68,852 +0.10(+3.21%)
Sep 09, 2020 3.120 3.200 3.090 3.120 62,182 +0.04(+1.30%)
Sep 08, 2020 3.190 3.190 3.070 3.080 52,956 -0.11(-3.45%)
Sep 04, 2020 3.300 3.300 3.130 3.190 69,800 -0.07(-2.15%)
Sep 03, 2020 3.340 3.370 3.245 3.260 93,831 -0.07(-2.10%)
Sep 02, 2020 3.410 3.450 3.313 3.330 108,165 -0.02(-0.60%)
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.