Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

3.180 -0.120 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2016 2.950 2.950 2.820 2.860 80,393 -0.10(-3.38%)
Jun 29, 2016 2.960 2.990 2.890 2.960 94,554 +0.05(+1.72%)
Jun 28, 2016 2.980 3.110 2.860 2.910 79,719 -0.02(-0.68%)
Jun 27, 2016 3.110 3.270 2.890 2.930 195,584 -0.26(-8.15%)
Jun 24, 2016 3.300 3.410 3.040 3.190 2,589,704 -0.28(-8.07%)
Jun 23, 2016 3.400 3.500 3.320 3.470 255,297 +0.14(+4.20%)
Jun 22, 2016 3.490 3.490 3.300 3.330 129,343 -0.11(-3.20%)
Jun 21, 2016 3.450 3.490 3.300 3.440 105,603 +0.00(+0.00%)
Jun 20, 2016 3.460 3.520 3.350 3.440 79,945 +0.04(+1.18%)
Jun 17, 2016 3.390 3.430 3.290 3.400 184,716 +0.02(+0.59%)
Jun 16, 2016 3.380 3.420 3.300 3.380 88,690 -0.06(-1.74%)
Jun 15, 2016 3.480 3.500 3.260 3.440 75,199 +0.01(+0.29%)
Jun 14, 2016 3.530 3.550 3.410 3.430 104,917 -0.09(-2.56%)
Jun 13, 2016 3.460 3.560 3.300 3.520 93,491 +0.03(+0.86%)
Jun 10, 2016 3.460 3.520 3.370 3.490 178,736 +0.00(+0.00%)
Jun 09, 2016 3.550 3.575 3.460 3.490 77,548 -0.12(-3.32%)
Jun 08, 2016 3.610 3.670 3.590 3.610 104,351 -0.04(-1.10%)
Jun 07, 2016 3.680 3.720 3.630 3.650 89,567 +0.00(+0.00%)
Jun 06, 2016 3.690 3.695 3.550 3.650 103,528 +0.00(+0.00%)
Jun 03, 2016 3.760 3.760 3.440 3.650 291,909 -0.09(-2.41%)
Jun 02, 2016 3.880 3.898 3.620 3.740 130,329 -0.09(-2.35%)
Jun 01, 2016 3.660 3.880 3.550 3.830 134,701 +0.18(+4.93%)
May 31, 2016 3.580 3.680 3.540 3.650 355,571 +0.11(+3.11%)
May 27, 2016 3.410 3.540 3.540 3.540 444,100 +0.14(+4.12%)
May 26, 2016 3.590 3.590 3.280 3.400 71,947 -0.15(-4.23%)
May 25, 2016 3.520 3.780 3.460 3.550 74,932 +0.02(+0.57%)
May 24, 2016 3.420 3.580 3.420 3.530 80,760 +0.12(+3.52%)
May 23, 2016 3.280 3.440 3.210 3.410 59,686 +0.13(+3.96%)
May 20, 2016 3.270 3.350 3.250 3.280 103,268 +0.04(+1.23%)
May 19, 2016 3.220 3.270 3.200 3.240 65,687 -0.03(-0.92%)
May 18, 2016 3.280 3.280 3.200 3.270 79,652 +0.04(+1.24%)
May 17, 2016 3.160 3.270 3.080 3.230 125,413 +0.09(+2.87%)
May 16, 2016 2.990 3.150 2.960 3.140 71,001 +0.15(+5.02%)
May 13, 2016 2.840 2.990 2.730 2.990 125,042 +0.14(+4.91%)
May 12, 2016 2.750 2.890 2.750 2.850 49,758 +0.04(+1.42%)
May 11, 2016 2.900 3.000 2.800 2.810 40,979 -0.21(-6.95%)
May 10, 2016 2.870 3.040 2.830 3.020 49,575 +0.17(+5.96%)
May 09, 2016 2.770 2.890 2.770 2.850 51,556 +0.03(+1.06%)
May 06, 2016 2.880 2.920 2.760 2.820 45,784 -0.05(-1.74%)
May 05, 2016 2.930 3.080 2.770 2.870 98,704 -0.07(-2.38%)
May 04, 2016 3.010 3.055 2.895 2.940 37,679 -0.10(-3.29%)
May 03, 2016 2.750 3.105 2.610 3.040 354,788 -0.13(-4.10%)
May 02, 2016 2.980 3.230 2.980 3.170 166,560 +0.20(+6.73%)
Apr 29, 2016 3.060 3.080 2.830 2.970 154,623 -0.12(-3.88%)
Apr 28, 2016 3.187 3.200 3.090 3.090 57,915 -0.05(-1.59%)
Apr 27, 2016 3.120 3.270 3.020 3.140 91,376 +0.04(+1.29%)
Apr 26, 2016 3.090 3.100 3.010 3.100 55,104 +0.02(+0.65%)
Apr 25, 2016 3.110 3.110 3.060 3.080 88,027 -0.04(-1.28%)
Apr 22, 2016 3.150 3.170 3.080 3.120 44,296 -0.04(-1.27%)
Apr 21, 2016 3.180 3.289 3.100 3.160 124,288 -0.04(-1.25%)
Apr 20, 2016 2.940 3.230 2.940 3.200 172,593 +0.24(+8.11%)
Apr 19, 2016 2.860 2.990 2.830 2.960 58,515 +0.10(+3.50%)
Apr 18, 2016 2.880 2.900 2.780 2.860 29,996 -0.02(-0.69%)
Apr 15, 2016 2.830 2.880 2.770 2.880 16,158 +0.03(+1.05%)
Apr 14, 2016 2.800 2.850 2.700 2.850 28,635 +0.04(+1.60%)
Apr 13, 2016 2.750 2.810 2.710 2.805 100,949 +0.06(+2.00%)
Apr 12, 2016 2.850 2.880 2.710 2.750 81,386 -0.12(-4.18%)
Apr 11, 2016 2.740 3.060 2.700 2.870 121,496 +0.15(+5.51%)
Apr 08, 2016 2.780 2.780 2.720 2.720 53,516 -0.04(-1.45%)
Apr 07, 2016 2.810 2.914 2.760 2.760 54,357 -0.09(-3.16%)
Apr 06, 2016 2.920 2.934 2.820 2.850 80,324 -0.08(-2.73%)
Apr 05, 2016 2.980 3.010 2.905 2.930 62,754 -0.07(-2.33%)
Apr 04, 2016 3.070 3.080 2.960 3.000 38,262 -0.05(-1.64%)
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.