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 30, 2022 3.530 3.670 3.515 3.600 133,911 -0.01(-0.28%)
Jun 29, 2022 3.650 3.690 3.575 3.610 126,295 -0.05(-1.37%)
Jun 28, 2022 3.800 3.959 3.660 3.660 210,733 -0.11(-2.92%)
Jun 27, 2022 3.830 3.890 3.690 3.770 115,573 -0.05(-1.31%)
Jun 24, 2022 3.660 3.990 3.620 3.820 4,673,740 +0.23(+6.41%)
Jun 23, 2022 3.620 3.690 3.470 3.590 359,713 -0.01(-0.28%)
Jun 22, 2022 3.470 3.750 3.470 3.600 383,724 +0.11(+3.15%)
Jun 21, 2022 3.420 3.500 3.380 3.490 523,048 +0.21(+6.40%)
Jun 17, 2022 3.370 3.445 3.250 3.280 597,880 -0.05(-1.50%)
Jun 16, 2022 3.560 3.560 3.310 3.330 330,753 -0.34(-9.26%)
Jun 15, 2022 3.670 3.900 3.630 3.670 224,477 +0.00(+0.00%)
Jun 14, 2022 3.700 3.715 3.565 3.670 413,546 -0.03(-0.81%)
Jun 13, 2022 3.880 3.940 3.640 3.700 182,022 -0.25(-6.33%)
Jun 10, 2022 4.240 4.240 3.930 3.950 178,958 -0.37(-8.56%)
Jun 09, 2022 4.240 4.485 4.140 4.320 295,370 +0.05(+1.17%)
Jun 08, 2022 4.340 4.390 4.160 4.270 288,766 -0.04(-0.93%)
Jun 07, 2022 3.770 4.330 3.755 4.310 338,658 +0.56(+14.93%)
Jun 06, 2022 3.920 3.950 3.730 3.750 227,823 -0.17(-4.34%)
Jun 03, 2022 3.580 3.930 3.580 3.920 254,149 +0.28(+7.69%)
Jun 02, 2022 3.550 3.665 3.515 3.640 322,059 +0.08(+2.25%)
Jun 01, 2022 3.640 3.720 3.520 3.560 428,984 -0.10(-2.73%)
May 31, 2022 3.690 3.780 3.640 3.660 292,204 -0.09(-2.40%)
May 27, 2022 3.760 3.830 3.730 3.750 222,452 +0.00(+0.00%)
May 26, 2022 3.780 3.810 3.725 3.750 155,096 +0.00(+0.00%)
May 25, 2022 3.780 3.810 3.650 3.750 148,658 -0.04(-1.06%)
May 24, 2022 3.830 3.850 3.740 3.790 176,708 -0.04(-1.04%)
May 23, 2022 3.680 3.850 3.680 3.830 170,399 +0.15(+4.08%)
May 20, 2022 3.750 3.850 3.580 3.680 140,427 -0.04(-1.08%)
May 19, 2022 3.650 3.800 3.610 3.720 239,821 +0.07(+1.92%)
May 18, 2022 3.730 3.740 3.620 3.650 166,561 -0.09(-2.41%)
May 17, 2022 3.720 3.810 3.670 3.740 182,973 +0.06(+1.63%)
May 16, 2022 3.720 3.750 3.615 3.680 207,586 -0.10(-2.65%)
May 13, 2022 3.750 3.890 3.740 3.780 313,632 +0.04(+1.07%)
May 12, 2022 3.770 3.930 3.530 3.740 259,914 -0.09(-2.35%)
May 11, 2022 3.690 3.970 3.680 3.830 396,678 +0.25(+6.98%)
May 10, 2022 3.470 3.700 3.450 3.580 495,177 +0.15(+4.37%)
May 09, 2022 3.530 3.810 3.360 3.430 390,642 -0.33(-8.78%)
May 06, 2022 4.110 4.110 3.700 3.760 504,547 -0.36(-8.74%)
May 05, 2022 4.480 4.580 4.100 4.120 468,311 -0.51(-11.02%)
May 04, 2022 5.450 5.450 4.220 4.630 882,345 -1.02(-18.05%)
May 03, 2022 5.530 5.700 5.480 5.650 147,354 +0.12(+2.17%)
May 02, 2022 5.260 5.580 5.260 5.530 132,115 +0.31(+5.94%)
Apr 29, 2022 5.240 5.330 5.100 5.220 242,258 -0.03(-0.57%)
Apr 28, 2022 5.500 5.500 5.100 5.250 125,285 -0.19(-3.49%)
Apr 27, 2022 5.450 5.560 5.360 5.440 217,653 -0.01(-0.18%)
Apr 26, 2022 5.570 5.600 5.420 5.450 174,329 -0.19(-3.37%)
Apr 25, 2022 5.760 5.900 5.530 5.640 153,264 -0.18(-3.09%)
Apr 22, 2022 5.960 6.070 5.760 5.820 217,240 -0.19(-3.16%)
Apr 21, 2022 6.000 6.100 5.995 6.010 199,169 +0.02(+0.33%)
Apr 20, 2022 5.770 6.030 5.770 5.990 135,884 +0.27(+4.72%)
Apr 19, 2022 5.770 5.850 5.710 5.720 127,204 -0.05(-0.87%)
Apr 18, 2022 5.890 5.890 5.700 5.770 136,917 -0.11(-1.87%)
Apr 14, 2022 6.020 6.020 5.810 5.880 98,621 -0.13(-2.16%)
Apr 13, 2022 6.070 6.075 5.960 6.010 112,717 -0.04(-0.66%)
Apr 12, 2022 6.250 6.280 6.000 6.050 120,906 -0.16(-2.58%)
Apr 11, 2022 6.310 6.310 6.190 6.210 103,118 -0.13(-2.05%)
Apr 08, 2022 6.430 6.480 6.300 6.340 97,030 -0.08(-1.25%)
Apr 07, 2022 6.260 6.490 6.250 6.420 134,020 +0.10(+1.58%)
Apr 06, 2022 6.120 6.340 6.090 6.320 136,727 +0.12(+1.94%)
Apr 05, 2022 6.330 6.340 6.170 6.200 105,554 -0.09(-1.43%)
Apr 04, 2022 6.260 6.360 6.140 6.290 122,379 +0.06(+0.96%)
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.