Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2019 3.000 3.100 2.970 3.050 60,700 +0.08(+2.69%)
Dec 30, 2019 2.910 3.040 2.910 2.970 194,868 +0.03(+1.02%)
Dec 27, 2019 2.980 2.980 2.810 2.940 50,600 -0.08(-2.65%)
Dec 26, 2019 3.000 3.040 2.910 3.020 69,407 -0.03(-0.98%)
Dec 24, 2019 2.950 3.084 2.945 3.050 56,600 +0.19(+6.64%)
Dec 23, 2019 2.860 2.890 2.826 2.860 39,691 +0.00(+0.00%)
Dec 20, 2019 2.900 2.950 2.820 2.860 209,500 -0.07(-2.39%)
Dec 19, 2019 2.930 3.010 2.780 2.930 31,853 -0.03(-1.01%)
Dec 18, 2019 3.010 3.020 2.880 2.960 55,345 -0.04(-1.33%)
Dec 17, 2019 2.890 3.010 2.750 3.000 104,019 +0.13(+4.53%)
Dec 16, 2019 2.810 2.890 2.781 2.870 28,175 +0.06(+2.14%)
Dec 13, 2019 2.860 2.906 2.760 2.810 38,900 -0.05(-1.75%)
Dec 12, 2019 2.930 2.930 2.810 2.860 101,564 -0.05(-1.72%)
Dec 11, 2019 2.900 2.995 2.830 2.910 24,845 +0.01(+0.34%)
Dec 10, 2019 2.810 2.940 2.810 2.900 89,889 +0.05(+1.75%)
Dec 09, 2019 2.870 2.897 2.780 2.850 74,945 -0.09(-3.06%)
Dec 06, 2019 3.020 3.050 2.900 2.940 64,600 -0.05(-1.67%)
Dec 05, 2019 3.090 3.090 2.940 2.990 40,594 +0.00(+0.00%)
Dec 04, 2019 3.080 3.130 2.990 2.990 41,629 -0.08(-2.61%)
Dec 03, 2019 2.880 3.080 2.880 3.070 72,237 +0.15(+5.14%)
Dec 02, 2019 2.890 2.983 2.870 2.920 73,798 +0.02(+0.69%)
Nov 29, 2019 2.890 2.990 2.860 2.900 77,000 +0.00(+0.00%)
Nov 27, 2019 2.920 2.980 2.840 2.900 71,100 -0.03(-1.02%)
Nov 26, 2019 2.910 3.000 2.839 2.930 40,841 +0.02(+0.69%)
Nov 25, 2019 2.970 3.090 2.800 2.910 109,038 -0.10(-3.32%)
Nov 22, 2019 2.890 3.050 2.870 3.010 52,400 +0.13(+4.51%)
Nov 21, 2019 3.000 3.030 2.801 2.880 63,675 -0.13(-4.32%)
Nov 20, 2019 3.270 3.390 2.960 3.010 199,272 -0.24(-7.38%)
Nov 19, 2019 3.180 3.250 3.050 3.250 85,979 +0.12(+3.83%)
Nov 18, 2019 2.960 3.140 2.960 3.130 125,445 +0.18(+6.10%)
Nov 15, 2019 2.860 3.000 2.800 2.950 133,000 +0.20(+7.27%)
Nov 14, 2019 2.530 2.760 2.530 2.750 98,703 +0.30(+12.24%)
Nov 13, 2019 2.510 2.555 2.450 2.450 295,870 -0.06(-2.39%)
Nov 12, 2019 2.530 2.580 2.440 2.510 145,161 -0.07(-2.71%)
Nov 11, 2019 2.720 2.725 2.520 2.580 156,806 -0.16(-5.84%)
Nov 08, 2019 2.460 2.760 2.460 2.740 83,400 +0.24(+9.60%)
Nov 07, 2019 2.500 2.500 2.410 2.500 169,559 -0.02(-0.60%)
Nov 06, 2019 2.790 2.790 2.400 2.515 363,817 -0.23(-8.55%)
Nov 05, 2019 2.750 2.866 2.670 2.750 66,898 -0.03(-1.08%)
Nov 04, 2019 2.950 2.950 2.770 2.780 46,610 -0.17(-5.76%)
Nov 01, 2019 2.820 2.975 2.773 2.950 46,100 +0.15(+5.36%)
Oct 31, 2019 2.660 2.805 2.500 2.800 223,576 +0.14(+5.26%)
Oct 30, 2019 2.710 2.849 2.660 2.660 62,486 -0.07(-2.56%)
Oct 29, 2019 2.830 2.870 2.730 2.730 43,051 -0.13(-4.55%)
Oct 28, 2019 2.720 2.870 2.690 2.860 30,002 +0.11(+4.00%)
Oct 25, 2019 2.750 2.830 2.730 2.750 90,400 +0.01(+0.36%)
Oct 24, 2019 2.790 2.830 2.690 2.740 28,388 -0.04(-1.44%)
Oct 23, 2019 2.780 2.900 2.680 2.780 47,658 -0.02(-0.71%)
Oct 22, 2019 2.920 2.950 2.770 2.800 65,395 -0.12(-4.11%)
Oct 21, 2019 2.870 2.940 2.760 2.920 68,538 +0.07(+2.46%)
Oct 18, 2019 2.760 2.890 2.700 2.850 80,900 +0.05(+1.79%)
Oct 17, 2019 2.750 2.890 2.680 2.800 101,780 +0.03(+1.08%)
Oct 16, 2019 2.850 2.910 2.760 2.770 35,690 -0.08(-2.81%)
Oct 15, 2019 2.700 2.860 2.630 2.850 59,238 +0.15(+5.56%)
Oct 14, 2019 2.800 2.880 2.600 2.700 57,642 -0.12(-4.26%)
Oct 11, 2019 2.970 3.000 2.800 2.820 77,000 -0.11(-3.75%)
Oct 10, 2019 2.880 2.960 2.800 2.930 60,628 +0.01(+0.34%)
Oct 09, 2019 3.000 3.000 2.920 2.920 50,050 -0.08(-2.67%)
Oct 08, 2019 3.080 3.100 2.970 3.000 201,895 -0.08(-2.60%)
Oct 07, 2019 3.090 3.120 3.050 3.080 349,053 +0.01(+0.33%)
Oct 04, 2019 3.030 3.070 3.020 3.070 41,200 +0.07(+2.33%)
Oct 03, 2019 3.010 3.020 2.920 3.000 120,936 -0.01(-0.33%)
Oct 02, 2019 3.150 3.210 2.960 3.010 90,211 -0.14(-4.44%)
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.