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 (%)
Jun 29, 2012 2.873 2.873 2.805 2.858 182,787 +0.06(+2.17%)
Jun 28, 2012 2.760 2.820 2.737 2.798 84,981 +0.01(+0.27%)
Jun 27, 2012 2.752 2.790 2.744 2.790 52,183 +0.05(+1.94%)
Jun 26, 2012 2.654 2.760 2.646 2.737 31,171 +0.08(+3.14%)
Jun 25, 2012 2.684 2.707 2.623 2.654 25,889 -0.06(-2.23%)
Jun 22, 2012 2.691 2.760 2.676 2.714 330,011 +0.06(+2.29%)
Jun 21, 2012 2.775 2.805 2.623 2.654 233,027 -0.11(-4.11%)
Jun 20, 2012 2.775 2.805 2.729 2.767 26,099 -0.03(-1.08%)
Jun 19, 2012 2.828 2.835 2.779 2.798 74,333 -0.03(-1.07%)
Jun 18, 2012 2.835 2.851 2.798 2.828 50,512 -0.02(-0.53%)
Jun 15, 2012 2.881 2.881 2.775 2.843 142,701 -0.06(-2.09%)
Jun 14, 2012 2.828 2.926 2.805 2.904 45,994 +0.09(+3.23%)
Jun 13, 2012 2.904 2.911 2.805 2.813 45,895 -0.10(-3.39%)
Jun 12, 2012 2.866 2.980 2.843 2.911 57,678 +0.07(+2.40%)
Jun 11, 2012 2.972 2.972 2.843 2.843 68,179 -0.11(-3.60%)
Jun 08, 2012 2.835 2.972 2.820 2.949 25,571 +0.10(+3.46%)
Jun 07, 2012 2.942 2.942 2.805 2.851 54,631 -0.07(-2.34%)
Jun 06, 2012 2.707 2.919 2.707 2.919 53,957 +0.21(+7.84%)
Jun 05, 2012 2.646 2.714 2.631 2.707 39,341 +0.03(+1.13%)
Jun 04, 2012 2.714 2.722 2.623 2.676 68,190 -0.03(-1.12%)
Jun 01, 2012 2.654 2.817 2.654 2.707 85,227 -0.01(-0.28%)
May 31, 2012 2.744 2.744 2.669 2.714 76,062 -0.02(-0.56%)
May 30, 2012 2.729 2.775 2.654 2.729 85,932 -0.01(-0.28%)
May 29, 2012 2.744 2.790 2.714 2.737 32,344 +0.01(+0.28%)
May 25, 2012 2.760 2.782 2.676 2.729 46,609 -0.02(-0.83%)
May 24, 2012 2.760 2.828 2.707 2.752 37,748 -0.02(-0.55%)
May 23, 2012 2.760 2.790 2.661 2.767 136,006 -0.01(-0.27%)
May 22, 2012 2.919 2.919 2.775 2.775 42,653 -0.14(-4.69%)
May 21, 2012 2.828 2.934 2.813 2.911 61,032 +0.08(+2.95%)
May 18, 2012 2.790 2.889 2.767 2.828 68,991 +0.02(+0.81%)
May 17, 2012 2.828 2.843 2.737 2.805 83,445 -0.02(-0.54%)
May 16, 2012 3.029 3.029 2.813 2.820 666,776 -0.20(-6.53%)
May 15, 2012 2.957 3.040 2.957 3.017 32,558 +0.07(+2.31%)
May 14, 2012 2.972 3.010 2.919 2.949 51,156 -0.05(-1.52%)
May 11, 2012 3.002 3.040 2.919 2.995 67,363 -0.04(-1.25%)
May 10, 2012 3.040 3.055 2.995 3.033 55,333 +0.01(+0.25%)
May 09, 2012 3.086 3.093 3.010 3.025 70,558 -0.10(-3.16%)
May 08, 2012 3.010 3.131 2.949 3.124 28,800 +0.08(+2.74%)
May 07, 2012 2.995 3.055 2.957 3.040 23,559 +0.05(+1.52%)
May 04, 2012 3.033 3.033 2.980 2.995 76,517 -0.06(-1.99%)
May 03, 2012 3.033 3.093 3.033 3.055 46,740 +0.01(+0.25%)
May 02, 2012 2.987 3.048 2.953 3.048 57,482 +0.03(+1.00%)
May 01, 2012 3.017 3.078 3.017 3.017 69,002 -0.01(-0.25%)
Apr 30, 2012 3.063 3.063 3.025 3.025 32,062 -0.04(-1.24%)
Apr 27, 2012 3.108 3.139 3.017 3.063 51,140 -0.08(-2.42%)
Apr 26, 2012 3.116 3.146 3.033 3.139 70,077 +0.02(+0.49%)
Apr 25, 2012 3.131 3.154 3.093 3.124 29,598 +0.02(+0.73%)
Apr 24, 2012 3.063 3.108 3.033 3.101 107,731 +0.03(+0.99%)
Apr 23, 2012 2.987 3.124 2.987 3.071 101,303 +0.03(+1.00%)
Apr 20, 2012 3.116 3.116 3.010 3.040 71,455 +0.02(+0.75%)
Apr 19, 2012 3.025 3.048 2.896 3.017 94,532 -0.02(-0.50%)
Apr 18, 2012 3.078 3.116 3.017 3.033 25,740 -0.08(-2.44%)
Apr 17, 2012 3.101 3.161 3.033 3.108 34,662 +0.04(+1.23%)
Apr 16, 2012 2.995 3.071 2.972 3.071 29,688 +0.08(+2.79%)
Apr 13, 2012 3.002 3.040 2.964 2.987 97,364 -0.03(-1.01%)
Apr 12, 2012 3.025 3.108 3.002 3.017 44,975 -0.02(-0.50%)
Apr 11, 2012 3.002 3.078 2.995 3.033 120,213 +0.05(+1.52%)
Apr 10, 2012 2.987 3.017 2.934 2.987 106,594 +0.00(+0.00%)
Apr 09, 2012 2.964 3.040 2.949 2.987 88,866 -0.04(-1.25%)
Apr 05, 2012 2.995 3.040 2.995 3.025 16,970 +0.02(+0.50%)
Apr 04, 2012 2.987 3.017 2.980 3.010 68,533 -0.01(-0.25%)
Apr 03, 2012 3.025 3.055 3.010 3.017 57,420 -0.02(-0.75%)
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.