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 (%)
May 31, 2007 3.886 3.920 3.851 3.920 53,244 +0.04(+0.98%)
May 30, 2007 3.867 3.920 3.851 3.882 40,241 -0.01(-0.19%)
May 29, 2007 3.851 3.927 3.836 3.889 79,382 -0.04(-0.97%)
May 25, 2007 3.942 3.950 3.859 3.927 26,733 +0.01(+0.19%)
May 24, 2007 3.980 3.980 3.829 3.920 55,119 -0.06(-1.52%)
May 23, 2007 4.003 4.033 3.942 3.980 46,066 -0.04(-0.94%)
May 22, 2007 4.018 4.049 3.958 4.018 45,301 +0.00(+0.00%)
May 21, 2007 3.882 4.086 3.867 4.018 89,461 +0.11(+2.91%)
May 18, 2007 4.018 4.018 3.874 3.904 86,188 -0.11(-2.83%)
May 17, 2007 4.018 4.018 3.950 4.018 29,710 +0.02(+0.57%)
May 16, 2007 3.912 4.132 3.912 3.995 41,497 +0.04(+0.96%)
May 15, 2007 4.056 4.056 3.874 3.958 106,629 -0.10(-2.43%)
May 14, 2007 4.041 4.147 4.033 4.056 64,832 -0.12(-2.90%)
May 11, 2007 4.144 4.344 4.094 4.177 88,342 +0.08(+1.85%)
May 10, 2007 4.185 4.202 4.018 4.102 111,797 -0.11(-2.52%)
May 09, 2007 4.519 4.519 4.208 4.208 125,653 -0.24(-5.45%)
May 08, 2007 4.458 4.473 4.329 4.450 84,145 +0.04(+0.86%)
May 07, 2007 4.321 4.488 4.321 4.412 255,755 +0.16(+3.74%)
May 04, 2007 4.299 4.473 4.230 4.253 125,286 -0.20(-4.59%)
May 03, 2007 4.632 4.685 4.378 4.458 830,414 +0.10(+2.26%)
May 02, 2007 4.238 4.449 4.215 4.359 197,876 +0.14(+3.23%)
May 01, 2007 4.223 4.238 4.132 4.223 144,702 +0.02(+0.54%)
Apr 30, 2007 4.215 4.215 4.132 4.200 110,770 -0.01(-0.18%)
Apr 27, 2007 4.139 4.208 4.132 4.208 52,742 +0.08(+2.02%)
Apr 26, 2007 4.139 4.208 4.071 4.124 117,913 +0.02(+0.55%)
Apr 25, 2007 4.041 4.185 4.041 4.102 146,945 +0.08(+1.88%)
Apr 24, 2007 3.935 4.026 3.897 4.026 135,963 +0.11(+2.91%)
Apr 23, 2007 3.867 3.965 3.867 3.912 84,795 +0.02(+0.58%)
Apr 20, 2007 3.867 3.889 3.768 3.889 104,673 +0.02(+0.39%)
Apr 19, 2007 3.851 3.897 3.745 3.874 116,483 +0.05(+1.19%)
Apr 18, 2007 3.920 3.920 3.768 3.829 139,814 -0.09(-2.32%)
Apr 17, 2007 3.829 3.942 3.798 3.920 109,544 +0.07(+1.77%)
Apr 16, 2007 3.783 3.882 3.760 3.851 147,855 +0.07(+1.80%)
Apr 13, 2007 3.738 3.806 3.624 3.783 105,080 +0.02(+0.60%)
Apr 12, 2007 3.798 3.806 3.715 3.760 115,051 -0.03(-0.80%)
Apr 11, 2007 3.720 3.806 3.720 3.791 91,373 +0.01(+0.20%)
Apr 10, 2007 3.859 3.897 3.760 3.783 80,895 -0.10(-2.54%)
Apr 09, 2007 3.904 3.920 3.844 3.882 67,371 -0.04(-0.97%)
Apr 05, 2007 3.829 3.965 3.798 3.920 88,979 +0.11(+2.78%)
Apr 04, 2007 3.738 3.821 3.692 3.813 66,509 +0.05(+1.41%)
Apr 03, 2007 3.776 3.783 3.685 3.760 31,214 +0.02(+0.40%)
Apr 02, 2007 3.662 3.745 3.639 3.745 21,809 +0.09(+2.49%)
Mar 30, 2007 3.677 3.692 3.616 3.654 95,099 +0.01(+0.21%)
Mar 29, 2007 3.685 3.692 3.609 3.647 24,433 +0.00(+0.00%)
Mar 28, 2007 3.662 3.707 3.601 3.647 49,901 +0.00(+0.00%)
Mar 27, 2007 3.677 3.738 3.616 3.647 52,138 +0.03(+0.84%)
Mar 26, 2007 3.798 3.798 3.601 3.616 120,885 -0.07(-1.85%)
Mar 23, 2007 3.821 3.821 3.654 3.685 117,937 -0.11(-2.99%)
Mar 22, 2007 3.882 3.942 3.753 3.798 127,257 -0.11(-2.91%)
Mar 21, 2007 3.904 3.942 3.874 3.912 81,363 +0.01(+0.19%)
Mar 20, 2007 3.867 3.904 3.859 3.904 53,361 +0.04(+0.98%)
Mar 19, 2007 3.798 3.889 3.738 3.867 69,388 +0.06(+1.59%)
Mar 16, 2007 3.723 3.859 3.601 3.806 73,904 +0.05(+1.21%)
Mar 15, 2007 3.662 3.851 3.662 3.760 115,642 +0.02(+0.61%)
Mar 14, 2007 3.760 3.813 3.677 3.738 82,866 +0.01(+0.20%)
Mar 13, 2007 3.753 3.791 3.677 3.730 56,395 -0.02(-0.61%)
Mar 12, 2007 3.753 3.844 3.624 3.753 84,344 -0.06(-1.59%)
Mar 09, 2007 3.730 3.829 3.723 3.813 263,057 +0.08(+2.24%)
Mar 08, 2007 3.867 3.867 3.730 3.730 48,200 -0.06(-1.60%)
Mar 07, 2007 3.707 3.829 3.700 3.791 149,017 +0.10(+2.67%)
Mar 06, 2007 3.791 3.859 3.647 3.692 122,246 -0.11(-2.79%)
Mar 05, 2007 3.889 3.935 3.768 3.798 87,304 -0.05(-1.38%)
Mar 02, 2007 4.018 4.018 3.745 3.851 170,102 +0.21(+5.83%)
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.