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: 10:38 AM 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 28, 2013 3.586 3.586 3.556 3.563 323,402 -0.02(-0.63%)
Jun 27, 2013 3.601 3.601 3.571 3.586 0 +0.00(+0.00%)
Jun 26, 2013 3.624 3.632 3.563 3.586 0 -0.01(-0.21%)
Jun 25, 2013 3.639 3.639 3.586 3.594 0 -0.02(-0.63%)
Jun 24, 2013 3.685 3.685 3.578 3.616 0 -0.11(-2.85%)
Jun 21, 2013 3.685 3.760 3.578 3.723 254,155 +0.06(+1.66%)
Jun 20, 2013 3.662 3.744 3.632 3.662 0 -0.07(-1.83%)
Jun 19, 2013 3.829 3.836 3.730 3.730 0 -0.11(-2.77%)
Jun 18, 2013 3.791 3.851 3.723 3.836 0 +0.06(+1.61%)
Jun 17, 2013 3.760 3.821 3.760 3.776 0 +0.06(+1.63%)
Jun 14, 2013 3.760 3.821 3.677 3.715 0 -0.05(-1.41%)
Jun 13, 2013 3.760 3.783 3.563 3.768 98,347 -0.01(-0.20%)
Jun 12, 2013 3.829 3.867 3.763 3.776 29,376 -0.02(-0.60%)
Jun 11, 2013 3.768 3.829 3.768 3.798 35,019 -0.03(-0.79%)
Jun 10, 2013 3.798 3.836 3.768 3.829 0 +0.02(+0.60%)
Jun 07, 2013 3.821 3.821 3.738 3.806 0 +0.02(+0.40%)
Jun 06, 2013 3.783 3.791 3.700 3.791 89,306 +0.02(+0.60%)
Jun 05, 2013 3.768 3.821 3.753 3.768 0 -0.05(-1.39%)
Jun 04, 2013 3.791 3.867 3.783 3.821 0 +0.02(+0.40%)
Jun 03, 2013 3.851 3.889 3.776 3.806 273,191 -0.05(-1.18%)
May 31, 2013 3.942 4.003 3.851 3.851 89,077 -0.13(-3.24%)
May 30, 2013 3.904 3.988 3.904 3.980 180,460 +0.10(+2.54%)
May 29, 2013 3.935 3.943 3.859 3.882 51,520 -0.09(-2.29%)
May 28, 2013 3.935 3.980 3.904 3.973 89,255 +0.08(+2.14%)
May 24, 2013 3.897 3.904 3.859 3.889 0 -0.02(-0.58%)
May 23, 2013 3.791 3.950 3.760 3.912 0 +0.10(+2.58%)
May 22, 2013 3.874 3.958 3.813 3.813 0 -0.05(-1.37%)
May 21, 2013 3.920 3.930 3.821 3.867 0 -0.06(-1.54%)
May 20, 2013 3.935 3.973 3.904 3.927 0 -0.02(-0.38%)
May 17, 2013 3.973 3.973 3.912 3.942 0 -0.02(-0.57%)
May 16, 2013 3.973 3.988 3.867 3.965 78,311 -0.02(-0.38%)
May 15, 2013 3.980 3.988 3.935 3.980 0 -0.03(-0.76%)
May 13, 2013 3.980 4.086 3.980 4.011 0 +0.00(+0.00%)
May 10, 2013 4.033 4.086 3.965 4.011 0 -0.01(-0.19%)
May 09, 2013 3.942 4.064 3.927 4.018 0 -0.05(-1.30%)
May 08, 2013 4.079 4.102 4.056 4.071 0 -0.05(-1.10%)
May 07, 2013 3.980 4.132 3.942 4.117 0 +0.15(+3.82%)
May 06, 2013 3.844 4.003 3.836 3.965 0 +0.11(+2.75%)
May 03, 2013 3.844 3.874 3.829 3.859 0 +0.05(+1.39%)
May 02, 2013 3.882 3.882 3.707 3.806 0 +0.13(+3.51%)
May 01, 2013 3.882 3.882 3.639 3.677 307,217 -0.20(-5.27%)
Apr 30, 2013 3.639 3.920 3.639 3.882 0 +0.28(+7.79%)
Apr 29, 2013 3.616 3.677 3.578 3.601 90,507 +0.02(+0.64%)
Apr 26, 2013 3.563 3.586 3.563 3.578 77,300 +0.02(+0.43%)
Apr 25, 2013 3.639 3.647 3.541 3.563 67,245 -0.08(-2.08%)
Apr 24, 2013 3.503 3.647 3.495 3.639 101,527 +0.12(+3.45%)
Apr 23, 2013 3.601 3.601 3.472 3.518 129,050 -0.05(-1.49%)
Apr 22, 2013 3.510 3.601 3.427 3.571 101,388 +0.05(+1.29%)
Apr 19, 2013 3.548 3.548 3.457 3.525 72,903 -0.02(-0.43%)
Apr 18, 2013 3.450 3.556 3.442 3.541 194,247 +0.09(+2.64%)
Apr 17, 2013 3.578 3.594 3.390 3.450 142,950 -0.17(-4.61%)
Apr 16, 2013 3.571 3.647 3.525 3.616 167,292 +0.07(+1.92%)
Apr 15, 2013 3.707 3.710 3.472 3.548 237,162 -0.14(-3.90%)
Apr 12, 2013 3.662 3.700 3.632 3.692 128,251 +0.02(+0.62%)
Apr 11, 2013 3.654 3.704 3.654 3.669 147,319 +0.00(+0.00%)
Apr 10, 2013 3.973 3.973 3.601 3.669 1,161,632 -0.58(-13.57%)
Apr 09, 2013 4.314 4.390 4.208 4.246 152,359 -0.03(-0.71%)
Apr 08, 2013 4.261 4.276 4.177 4.276 124,057 +0.04(+0.89%)
Apr 05, 2013 4.246 4.284 4.179 4.238 152,245 -0.08(-1.93%)
Apr 04, 2013 4.268 4.352 4.208 4.321 211,864 +0.05(+1.06%)
Apr 03, 2013 4.261 4.314 4.253 4.276 187,545 +0.02(+0.53%)
Apr 02, 2013 4.306 4.321 4.246 4.253 264,485 -0.01(-0.18%)
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.