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 (%)
Feb 28, 2019 4.050 4.090 3.910 4.020 108,911 -0.03(-0.74%)
Feb 27, 2019 4.000 4.090 3.975 4.050 48,846 +0.01(+0.25%)
Feb 26, 2019 4.080 4.220 4.010 4.040 74,700 -0.04(-0.98%)
Feb 25, 2019 4.330 4.428 3.980 4.080 105,973 -0.24(-5.56%)
Feb 22, 2019 4.000 4.350 3.910 4.320 107,800 +0.31(+7.73%)
Feb 21, 2019 3.940 4.020 3.870 4.010 186,287 +0.11(+2.82%)
Feb 20, 2019 3.820 3.920 3.680 3.900 96,976 +0.09(+2.36%)
Feb 19, 2019 3.780 3.860 3.720 3.810 120,324 -0.01(-0.26%)
Feb 15, 2019 3.720 3.900 3.720 3.820 124,600 +0.10(+2.69%)
Feb 14, 2019 3.650 3.750 3.520 3.720 117,874 +0.06(+1.64%)
Feb 13, 2019 3.620 3.690 3.560 3.660 130,898 +0.05(+1.39%)
Feb 12, 2019 3.540 3.620 3.420 3.610 127,672 +0.06(+1.69%)
Feb 11, 2019 3.310 3.580 3.280 3.550 85,353 +0.22(+6.61%)
Feb 08, 2019 3.400 3.500 3.280 3.330 45,300 -0.11(-3.20%)
Feb 07, 2019 3.520 3.590 3.410 3.440 48,741 -0.08(-2.27%)
Feb 06, 2019 3.540 3.640 3.440 3.520 180,735 -0.05(-1.40%)
Feb 05, 2019 3.680 3.720 3.530 3.570 172,220 -0.08(-2.19%)
Feb 04, 2019 3.610 3.670 3.507 3.650 76,079 +0.05(+1.39%)
Feb 01, 2019 3.460 3.615 3.390 3.600 109,600 +0.17(+4.96%)
Jan 31, 2019 3.390 3.510 3.390 3.430 138,926 +0.08(+2.39%)
Jan 30, 2019 2.990 3.480 2.960 3.350 331,323 +0.39(+13.18%)
Jan 29, 2019 2.770 3.120 2.770 2.960 339,590 +0.19(+6.86%)
Jan 28, 2019 2.950 2.970 2.750 2.770 405,679 -0.20(-6.73%)
Jan 25, 2019 3.020 3.140 2.950 2.970 94,400 +0.00(+0.00%)
Jan 24, 2019 2.990 3.100 2.900 2.970 246,218 -0.02(-0.67%)
Jan 23, 2019 3.010 3.140 2.960 2.990 38,664 +0.00(+0.00%)
Jan 22, 2019 3.190 3.290 2.990 2.990 140,103 -0.23(-7.14%)
Jan 18, 2019 3.300 3.375 3.113 3.220 72,400 -0.07(-2.13%)
Jan 17, 2019 3.410 3.580 3.250 3.290 138,537 -0.14(-4.08%)
Jan 16, 2019 3.360 3.450 3.330 3.430 30,093 +0.07(+2.08%)
Jan 15, 2019 3.410 3.459 3.270 3.360 100,585 -0.04(-1.18%)
Jan 14, 2019 3.210 3.440 3.150 3.400 111,976 +0.23(+7.26%)
Jan 11, 2019 3.250 3.415 3.160 3.170 61,700 -0.11(-3.35%)
Jan 10, 2019 3.380 3.480 3.270 3.280 170,778 -0.12(-3.53%)
Jan 09, 2019 3.370 3.420 3.300 3.400 25,619 +0.02(+0.59%)
Jan 08, 2019 3.360 3.450 3.340 3.380 32,016 +0.05(+1.50%)
Jan 07, 2019 3.260 3.460 3.260 3.330 52,621 +0.06(+1.83%)
Jan 04, 2019 3.200 3.320 3.095 3.270 62,200 +0.17(+5.48%)
Jan 03, 2019 3.190 3.270 3.070 3.100 54,434 -0.10(-3.13%)
Jan 02, 2019 3.140 3.200 3.110 3.200 117,614 +0.02(+0.63%)
Dec 31, 2018 3.020 3.205 3.020 3.180 97,100 +0.15(+4.95%)
Dec 28, 2018 3.070 3.070 2.980 3.030 131,200 -0.03(-0.98%)
Dec 27, 2018 3.070 3.100 2.990 3.060 120,333 -0.05(-1.61%)
Dec 26, 2018 3.090 3.410 3.000 3.110 107,707 +0.06(+1.97%)
Dec 24, 2018 3.010 3.210 3.010 3.050 39,600 +0.02(+0.66%)
Dec 21, 2018 3.130 3.180 2.960 3.030 215,000 -0.16(-5.02%)
Dec 20, 2018 3.120 3.300 3.080 3.190 125,569 +0.08(+2.57%)
Dec 19, 2018 3.280 3.315 3.050 3.110 146,815 -0.16(-4.89%)
Dec 18, 2018 3.410 3.445 3.250 3.270 90,919 -0.14(-4.11%)
Dec 17, 2018 3.200 3.540 3.200 3.410 118,835 +0.13(+3.96%)
Dec 14, 2018 3.390 3.510 3.240 3.280 74,300 -0.12(-3.53%)
Dec 13, 2018 3.470 3.520 3.310 3.400 60,081 -0.06(-1.73%)
Dec 12, 2018 3.480 3.580 3.410 3.460 48,673 +0.03(+0.87%)
Dec 11, 2018 3.520 3.590 3.400 3.430 35,874 -0.04(-1.15%)
Dec 10, 2018 3.500 3.562 3.380 3.470 31,499 -0.07(-1.98%)
Dec 07, 2018 3.730 3.750 3.510 3.540 66,300 -0.18(-4.84%)
Dec 06, 2018 3.590 3.900 3.590 3.720 51,218 +0.10(+2.76%)
Dec 04, 2018 3.920 3.940 3.590 3.620 73,300 -0.31(-7.89%)
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.