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 (%)
Mar 29, 2019 4.380 4.410 4.220 4.310 101,100 -0.07(-1.60%)
Mar 28, 2019 4.200 4.410 4.050 4.380 142,419 +0.21(+5.04%)
Mar 27, 2019 4.030 4.220 3.970 4.170 107,942 +0.14(+3.47%)
Mar 26, 2019 3.980 4.050 3.790 4.030 116,158 +0.05(+1.26%)
Mar 25, 2019 3.880 4.000 3.840 3.980 101,538 +0.05(+1.27%)
Mar 22, 2019 3.890 3.957 3.840 3.930 113,900 -0.01(-0.25%)
Mar 21, 2019 3.710 3.950 3.710 3.940 215,642 +0.24(+6.49%)
Mar 20, 2019 3.660 3.840 3.620 3.700 57,992 +0.04(+1.09%)
Mar 19, 2019 3.620 3.695 3.600 3.660 53,760 +0.03(+0.83%)
Mar 18, 2019 3.640 3.730 3.620 3.630 98,021 -0.01(-0.27%)
Mar 15, 2019 3.680 3.790 3.620 3.640 165,900 -0.03(-0.82%)
Mar 14, 2019 3.710 3.790 3.660 3.670 26,338 -0.07(-1.87%)
Mar 13, 2019 3.850 4.000 3.740 3.740 35,435 -0.05(-1.32%)
Mar 12, 2019 3.730 3.880 3.730 3.790 89,397 +0.06(+1.61%)
Mar 11, 2019 3.780 4.042 3.590 3.730 73,767 +0.01(+0.27%)
Mar 08, 2019 3.790 3.995 3.590 3.720 74,100 -0.07(-1.85%)
Mar 07, 2019 3.980 3.980 3.723 3.790 57,908 -0.22(-5.49%)
Mar 06, 2019 4.150 4.150 3.900 4.010 92,751 -0.15(-3.61%)
Mar 05, 2019 4.265 4.265 4.063 4.160 67,437 +0.00(+0.00%)
Mar 04, 2019 4.080 4.260 4.010 4.160 152,087 +0.10(+2.46%)
Mar 01, 2019 4.070 4.170 3.830 4.060 92,100 +0.04(+1.00%)
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%)
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.