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

Harvard Bioscience (NQ: HBIO )

3.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2013 4.450 4.458 4.329 4.359 406,201 -0.02(-0.52%)
Feb 27, 2013 4.375 4.428 4.352 4.382 229,141 +0.01(+0.17%)
Feb 26, 2013 4.329 4.397 4.329 4.375 292,242 +0.07(+1.58%)
Feb 25, 2013 4.435 4.443 4.299 4.306 214,964 -0.08(-1.90%)
Feb 22, 2013 4.352 4.397 4.294 4.390 343,478 +0.08(+1.94%)
Feb 21, 2013 4.291 4.359 4.284 4.306 267,270 +0.05(+1.07%)
Feb 20, 2013 4.337 4.371 4.253 4.261 520,309 -0.09(-2.09%)
Feb 19, 2013 4.170 4.397 4.170 4.352 700,990 +0.24(+5.71%)
Feb 15, 2013 4.162 4.162 4.018 4.117 199,924 -0.03(-0.73%)
Feb 14, 2013 4.314 4.367 4.094 4.147 283,829 -0.14(-3.19%)
Feb 13, 2013 4.193 4.314 4.193 4.284 542,924 +0.11(+2.54%)
Feb 12, 2013 4.109 4.208 4.079 4.177 208,113 +0.08(+2.04%)
Feb 11, 2013 4.170 4.185 4.081 4.094 377,538 +0.11(+2.86%)
Feb 08, 2013 3.942 4.041 3.942 3.980 94,904 +0.03(+0.77%)
Feb 07, 2013 3.958 3.973 3.904 3.950 80,762 +0.00(+0.00%)
Feb 06, 2013 4.033 4.033 3.942 3.950 171,872 +0.12(+3.17%)
Feb 04, 2013 3.851 3.851 3.829 3.829 88,797 -0.02(-0.59%)
Feb 01, 2013 3.776 3.867 3.753 3.851 115,627 +0.08(+2.21%)
Jan 31, 2013 3.768 3.813 3.745 3.768 70,495 +0.02(+0.40%)
Jan 30, 2013 3.791 3.813 3.707 3.753 75,863 -0.03(-0.80%)
Jan 29, 2013 3.791 3.821 3.753 3.783 119,434 +0.01(+0.20%)
Jan 28, 2013 3.632 3.783 3.601 3.776 264,787 +0.17(+4.62%)
Jan 25, 2013 3.609 3.639 3.563 3.609 110,710 +0.02(+0.42%)
Jan 24, 2013 3.616 3.632 3.518 3.594 56,657 +0.02(+0.42%)
Jan 23, 2013 3.601 3.677 3.548 3.578 170,417 -0.02(-0.42%)
Jan 22, 2013 3.495 3.662 3.472 3.594 127,166 +0.11(+3.27%)
Jan 18, 2013 3.480 3.541 3.434 3.480 45,287 -0.02(-0.43%)
Jan 17, 2013 3.442 3.669 3.419 3.495 111,216 +0.06(+1.77%)
Jan 16, 2013 3.434 3.510 3.412 3.434 50,000 -0.02(-0.66%)
Jan 15, 2013 3.389 3.518 3.389 3.457 74,712 +0.05(+1.56%)
Jan 14, 2013 3.389 3.404 3.374 3.404 49,379 +0.02(+0.45%)
Jan 11, 2013 3.381 3.479 3.343 3.389 92,291 +0.02(+0.45%)
Jan 10, 2013 3.381 3.404 3.321 3.374 30,784 -0.02(-0.45%)
Jan 09, 2013 3.412 3.472 3.313 3.389 108,661 -0.03(-0.89%)
Jan 08, 2013 3.245 3.465 3.222 3.419 131,007 +0.17(+5.13%)
Jan 07, 2013 3.290 3.328 3.252 3.252 36,908 -0.06(-1.83%)
Jan 04, 2013 3.351 3.351 3.275 3.313 35,842 -0.01(-0.23%)
Jan 03, 2013 3.381 3.404 3.298 3.321 66,864 -0.06(-1.79%)
Jan 02, 2013 3.222 3.419 3.215 3.381 126,620 +0.06(+1.83%)
Dec 31, 2012 3.192 3.321 3.154 3.321 45,357 +0.11(+3.55%)
Dec 28, 2012 3.086 3.245 2.995 3.207 47,104 +0.12(+3.93%)
Dec 27, 2012 3.093 3.131 3.048 3.086 36,159 +0.00(+0.00%)
Dec 26, 2012 3.101 3.146 3.071 3.086 122,045 -0.02(-0.49%)
Dec 24, 2012 3.086 3.124 2.972 3.101 51,204 +0.01(+0.25%)
Dec 21, 2012 3.055 3.101 2.987 3.093 191,066 +0.06(+2.00%)
Dec 20, 2012 3.139 3.139 3.025 3.033 174,346 -0.11(-3.61%)
Dec 19, 2012 3.116 3.192 3.040 3.146 123,314 +0.02(+0.73%)
Dec 18, 2012 3.116 3.146 3.040 3.124 89,293 +0.02(+0.73%)
Dec 17, 2012 3.177 3.199 3.071 3.101 82,089 -0.05(-1.68%)
Dec 14, 2012 3.108 3.184 3.071 3.154 42,237 +0.02(+0.73%)
Dec 13, 2012 3.237 3.237 3.048 3.131 40,527 -0.11(-3.50%)
Dec 12, 2012 2.926 3.381 2.926 3.245 230,326 +0.37(+12.93%)
Dec 11, 2012 2.851 2.911 2.805 2.873 62,333 +0.02(+0.80%)
Dec 10, 2012 2.843 2.881 2.805 2.851 33,928 +0.01(+0.27%)
Dec 07, 2012 2.896 2.896 2.813 2.843 35,035 -0.05(-1.57%)
Dec 06, 2012 2.896 3.010 2.858 2.889 37,029 -0.02(-0.52%)
Dec 05, 2012 2.881 2.980 2.851 2.904 28,217 +0.05(+1.59%)
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.