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 28, 2019 2.040 2.100 2.000 2.000 5,633,900 -0.01(-0.50%)
Jun 27, 2019 1.940 2.050 1.940 2.010 469,925 +0.08(+4.15%)
Jun 26, 2019 1.980 2.010 1.930 1.930 659,286 -0.06(-3.02%)
Jun 25, 2019 2.040 2.040 1.990 1.990 266,790 -0.05(-2.45%)
Jun 24, 2019 2.080 2.090 2.000 2.040 460,695 -0.04(-1.92%)
Jun 21, 2019 2.040 2.130 2.020 2.080 270,900 +0.02(+0.97%)
Jun 20, 2019 2.050 2.080 2.000 2.060 396,976 +0.04(+1.98%)
Jun 19, 2019 2.060 2.060 1.980 2.020 540,692 -0.04(-1.94%)
Jun 18, 2019 2.100 2.160 2.029 2.060 474,825 -0.04(-1.90%)
Jun 17, 2019 2.100 2.180 2.080 2.100 501,688 +0.02(+0.96%)
Jun 14, 2019 2.120 2.220 2.000 2.080 486,200 -0.02(-0.95%)
Jun 13, 2019 1.990 2.160 1.970 2.100 822,714 +0.11(+5.53%)
Jun 12, 2019 1.960 2.050 1.915 1.990 1,201,301 +0.01(+0.51%)
Jun 11, 2019 2.040 2.060 1.940 1.980 303,784 -0.04(-1.98%)
Jun 10, 2019 1.990 2.050 1.960 2.020 320,981 +0.03(+1.51%)
Jun 07, 2019 2.010 2.030 1.980 1.990 273,900 -0.01(-0.50%)
Jun 06, 2019 2.060 2.080 1.960 2.000 296,846 -0.06(-2.91%)
Jun 05, 2019 2.180 2.200 2.050 2.060 304,484 -0.11(-5.07%)
Jun 04, 2019 2.200 2.300 2.160 2.170 326,063 -0.01(-0.46%)
Jun 03, 2019 2.270 2.340 2.160 2.180 263,282 -0.09(-3.96%)
May 31, 2019 2.280 2.360 2.240 2.270 127,500 -0.05(-2.16%)
May 30, 2019 2.240 2.390 2.200 2.320 175,913 +0.09(+4.04%)
May 29, 2019 2.190 2.282 2.120 2.230 362,309 +0.01(+0.45%)
May 28, 2019 2.310 2.320 2.190 2.220 419,282 -0.09(-3.90%)
May 24, 2019 2.330 2.350 2.270 2.310 132,000 +0.01(+0.43%)
May 23, 2019 2.400 2.420 2.270 2.300 377,991 -0.10(-4.17%)
May 22, 2019 2.380 2.440 2.380 2.400 196,246 +0.00(+0.00%)
May 21, 2019 2.480 2.490 2.400 2.400 217,508 -0.08(-3.23%)
May 20, 2019 2.340 2.490 2.340 2.480 211,461 +0.12(+5.08%)
May 17, 2019 2.340 2.430 2.340 2.360 177,800 -0.01(-0.42%)
May 16, 2019 2.300 2.380 2.300 2.370 125,337 +0.06(+2.60%)
May 15, 2019 2.410 2.410 2.260 2.310 478,909 -0.10(-4.15%)
May 14, 2019 2.300 2.420 2.300 2.410 198,832 +0.11(+4.78%)
May 13, 2019 2.400 2.460 2.280 2.300 556,617 -0.12(-4.96%)
May 10, 2019 2.470 2.560 2.410 2.420 305,600 -0.04(-1.63%)
May 09, 2019 2.660 2.740 2.450 2.460 563,431 -0.30(-10.87%)
May 08, 2019 2.910 2.940 2.710 2.760 327,917 -0.12(-4.17%)
May 07, 2019 2.910 2.990 2.860 2.880 242,306 -0.05(-1.71%)
May 06, 2019 2.950 3.050 2.901 2.930 323,258 +0.00(+0.00%)
May 03, 2019 3.680 3.680 2.790 2.930 996,500 -0.82(-21.87%)
May 02, 2019 3.730 3.790 3.690 3.750 120,890 +0.00(+0.00%)
May 01, 2019 3.870 3.870 3.710 3.750 139,994 -0.12(-3.10%)
Apr 30, 2019 3.890 3.930 3.800 3.870 124,026 -0.01(-0.26%)
Apr 29, 2019 3.840 3.990 3.810 3.880 93,272 +0.03(+0.78%)
Apr 26, 2019 3.880 3.979 3.830 3.850 86,200 -0.03(-0.77%)
Apr 25, 2019 3.910 3.950 3.840 3.880 44,954 -0.06(-1.52%)
Apr 24, 2019 3.990 4.120 3.880 3.940 111,595 -0.06(-1.50%)
Apr 23, 2019 3.920 4.272 3.920 4.000 104,277 +0.09(+2.30%)
Apr 22, 2019 4.110 4.150 3.860 3.910 75,407 -0.20(-4.87%)
Apr 18, 2019 4.000 4.438 3.970 4.110 87,400 +0.07(+1.73%)
Apr 17, 2019 4.330 4.390 3.990 4.040 80,995 -0.28(-6.48%)
Apr 16, 2019 4.440 4.510 4.300 4.320 82,666 -0.07(-1.59%)
Apr 15, 2019 4.590 4.650 4.360 4.390 114,214 -0.20(-4.36%)
Apr 12, 2019 4.550 4.660 4.461 4.590 92,000 +0.09(+2.00%)
Apr 11, 2019 4.560 4.570 4.390 4.500 146,301 -0.01(-0.33%)
Apr 10, 2019 4.250 4.570 4.190 4.515 166,228 +0.27(+6.49%)
Apr 09, 2019 4.310 4.310 4.160 4.240 159,488 -0.06(-1.40%)
Apr 08, 2019 4.240 4.320 4.190 4.300 60,412 +0.05(+1.18%)
Apr 05, 2019 4.140 4.270 4.100 4.250 155,500 +0.14(+3.41%)
Apr 04, 2019 4.140 4.240 3.980 4.110 192,200 -0.03(-0.72%)
Apr 03, 2019 4.050 4.280 4.050 4.140 141,969 +0.06(+1.47%)
Apr 02, 2019 4.220 4.220 3.829 4.080 66,554 -0.14(-3.32%)
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.