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

Harvard Bioscience (NQ: HBIO )

3.300 +0.030 (+0.92%)
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 29, 2023 5.410 5.440 5.350 5.350 85,936 -0.06(-1.11%)
Dec 28, 2023 5.430 5.560 5.400 5.410 239,739 -0.08(-1.46%)
Dec 27, 2023 5.440 5.490 5.320 5.490 70,034 +0.10(+1.86%)
Dec 26, 2023 5.400 5.490 5.290 5.390 86,529 -0.01(-0.19%)
Dec 22, 2023 5.290 5.500 5.147 5.400 78,062 +0.12(+2.27%)
Dec 21, 2023 5.070 5.285 5.064 5.280 76,844 +0.28(+5.60%)
Dec 20, 2023 4.990 5.125 4.910 5.000 125,477 +0.07(+1.42%)
Dec 19, 2023 4.950 5.160 4.860 4.930 179,221 +0.03(+0.61%)
Dec 18, 2023 4.900 4.960 4.845 4.900 104,421 +0.00(+0.00%)
Dec 15, 2023 5.010 5.010 4.840 4.900 254,360 -0.02(-0.41%)
Dec 14, 2023 5.080 5.115 4.820 4.920 93,618 -0.08(-1.60%)
Dec 13, 2023 4.920 5.090 4.690 5.000 138,024 +0.06(+1.21%)
Dec 12, 2023 5.090 5.170 4.840 4.940 73,631 -0.15(-2.95%)
Dec 11, 2023 5.220 5.257 4.990 5.090 106,252 -0.13(-2.49%)
Dec 08, 2023 4.980 5.300 4.915 5.220 113,269 +0.29(+5.88%)
Dec 07, 2023 4.780 5.000 4.780 4.930 72,760 +0.16(+3.35%)
Dec 06, 2023 4.650 4.800 4.640 4.770 154,220 +0.15(+3.25%)
Dec 05, 2023 4.580 4.740 4.520 4.620 69,622 +0.07(+1.54%)
Dec 04, 2023 4.420 4.610 4.300 4.550 108,682 +0.15(+3.41%)
Dec 01, 2023 4.230 4.430 4.230 4.400 52,372 +0.14(+3.29%)
Nov 30, 2023 4.360 4.360 4.220 4.260 67,249 -0.08(-1.84%)
Nov 29, 2023 4.290 4.453 4.278 4.340 35,502 +0.05(+1.17%)
Nov 28, 2023 4.440 4.450 4.250 4.290 54,532 -0.15(-3.38%)
Nov 27, 2023 4.660 4.700 4.440 4.440 78,529 -0.22(-4.72%)
Nov 24, 2023 4.370 4.710 4.370 4.660 55,984 +0.31(+7.13%)
Nov 22, 2023 4.270 4.490 4.262 4.350 69,250 +0.13(+3.08%)
Nov 21, 2023 4.210 4.290 4.120 4.220 25,523 +0.00(+0.00%)
Nov 20, 2023 4.300 4.330 4.170 4.220 34,330 -0.06(-1.40%)
Nov 17, 2023 4.270 4.330 4.230 4.280 106,158 +0.02(+0.47%)
Nov 16, 2023 4.170 4.310 4.110 4.260 58,206 +0.01(+0.24%)
Nov 15, 2023 4.330 4.490 4.230 4.250 68,104 -0.11(-2.52%)
Nov 14, 2023 4.180 4.390 4.100 4.360 88,712 +0.27(+6.60%)
Nov 13, 2023 3.910 4.180 3.910 4.090 72,437 +0.09(+2.25%)
Nov 10, 2023 4.110 4.170 3.800 4.000 101,776 -0.10(-2.44%)
Nov 09, 2023 4.200 4.240 4.070 4.100 70,974 -0.09(-2.15%)
Nov 08, 2023 4.260 4.462 4.000 4.190 69,683 -0.06(-1.41%)
Nov 07, 2023 4.290 4.500 4.040 4.250 87,010 -0.05(-1.16%)
Nov 06, 2023 4.340 4.340 4.210 4.300 88,950 +0.00(+0.00%)
Nov 03, 2023 4.370 4.520 4.260 4.300 88,469 +0.00(+0.00%)
Nov 02, 2023 4.220 4.330 4.162 4.300 71,140 +0.14(+3.37%)
Nov 01, 2023 4.400 4.410 4.110 4.160 86,865 -0.23(-5.24%)
Oct 31, 2023 4.270 4.450 4.250 4.390 103,669 +0.12(+2.81%)
Oct 30, 2023 4.310 4.350 4.250 4.270 93,998 -0.04(-0.93%)
Oct 27, 2023 4.330 4.400 4.200 4.310 78,724 -0.02(-0.46%)
Oct 26, 2023 4.340 4.420 4.250 4.330 78,363 +0.02(+0.46%)
Oct 25, 2023 4.260 4.430 4.230 4.310 87,994 +0.02(+0.47%)
Oct 24, 2023 4.210 4.320 4.210 4.290 84,965 +0.09(+2.14%)
Oct 23, 2023 4.280 4.370 4.200 4.200 53,147 -0.08(-1.87%)
Oct 20, 2023 4.270 4.340 4.220 4.280 85,776 +0.03(+0.71%)
Oct 19, 2023 4.230 4.291 4.200 4.250 51,475 +0.03(+0.71%)
Oct 18, 2023 4.250 4.260 4.170 4.220 82,992 -0.02(-0.47%)
Oct 17, 2023 4.210 4.330 4.130 4.240 82,613 +0.04(+0.95%)
Oct 16, 2023 4.170 4.315 4.100 4.200 83,829 +0.06(+1.45%)
Oct 13, 2023 4.180 4.220 4.100 4.140 54,277 -0.05(-1.19%)
Oct 12, 2023 4.300 4.300 4.110 4.190 83,472 -0.10(-2.33%)
Oct 11, 2023 4.480 4.530 4.210 4.290 67,838 -0.19(-4.24%)
Oct 10, 2023 4.390 4.610 4.280 4.480 114,102 +0.08(+1.82%)
Oct 09, 2023 4.360 4.450 4.140 4.400 72,775 +0.03(+0.69%)
Oct 06, 2023 4.290 4.410 4.115 4.370 65,937 +0.08(+1.86%)
Oct 05, 2023 4.310 4.330 4.200 4.290 86,230 -0.01(-0.23%)
Oct 04, 2023 4.280 4.340 4.220 4.300 52,094 +0.02(+0.47%)
Oct 03, 2023 4.260 4.350 4.150 4.280 102,302 +0.01(+0.23%)
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.