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, 2023 5.590 5.810 5.430 5.490 246,174 -0.10(-1.79%)
Jun 29, 2023 5.560 5.635 5.490 5.590 262,542 -0.01(-0.18%)
Jun 28, 2023 5.830 5.858 5.490 5.600 419,311 -0.23(-3.95%)
Jun 27, 2023 5.920 5.995 5.780 5.830 469,999 -0.07(-1.19%)
Jun 26, 2023 5.980 5.990 5.710 5.900 269,474 -0.04(-0.67%)
Jun 23, 2023 6.020 6.200 5.830 5.940 5,122,567 -0.13(-2.14%)
Jun 22, 2023 5.990 6.100 5.830 6.070 389,947 +0.09(+1.51%)
Jun 21, 2023 6.110 6.190 5.690 5.980 457,612 +0.05(+0.84%)
Jun 20, 2023 5.390 5.980 5.381 5.930 356,660 +0.54(+10.02%)
Jun 16, 2023 5.380 5.500 5.230 5.390 248,495 -0.05(-0.92%)
Jun 15, 2023 5.710 5.860 5.300 5.440 322,661 -0.29(-5.06%)
Jun 14, 2023 5.760 5.925 5.730 5.730 163,288 -0.07(-1.21%)
Jun 13, 2023 5.550 5.990 5.520 5.800 225,822 -0.05(-0.85%)
Jun 12, 2023 5.440 5.880 5.220 5.850 283,370 +0.39(+7.14%)
Jun 09, 2023 5.860 5.889 5.450 5.460 246,470 -0.41(-6.98%)
Jun 08, 2023 5.830 6.006 5.820 5.870 117,858 +0.07(+1.21%)
Jun 07, 2023 5.880 6.190 5.700 5.800 453,776 -0.03(-0.51%)
Jun 06, 2023 5.700 5.930 5.700 5.830 225,589 +0.16(+2.82%)
Jun 05, 2023 5.650 5.940 5.647 5.670 197,489 -0.06(-1.05%)
Jun 02, 2023 5.730 5.795 5.360 5.730 274,380 +0.04(+0.70%)
Jun 01, 2023 5.630 5.860 5.530 5.690 254,982 +0.10(+1.79%)
May 31, 2023 5.550 5.644 5.430 5.590 123,323 +0.00(+0.00%)
May 30, 2023 5.880 5.930 5.550 5.590 136,581 -0.29(-4.93%)
May 26, 2023 5.610 6.020 5.610 5.880 163,812 +0.25(+4.44%)
May 25, 2023 5.560 5.706 5.370 5.630 144,907 -0.05(-0.88%)
May 24, 2023 5.670 5.740 5.370 5.680 154,766 +0.00(+0.00%)
May 23, 2023 5.910 5.951 5.660 5.680 205,998 -0.19(-3.24%)
May 22, 2023 5.720 5.920 5.710 5.870 355,586 +0.12(+2.09%)
May 19, 2023 5.570 5.980 5.530 5.750 224,376 +0.16(+2.86%)
May 18, 2023 5.640 5.655 5.432 5.590 166,552 -0.04(-0.71%)
May 17, 2023 5.450 5.690 5.420 5.630 224,443 +0.20(+3.68%)
May 16, 2023 5.360 5.500 5.140 5.430 192,478 +0.09(+1.69%)
May 15, 2023 5.630 5.630 5.090 5.340 301,747 -0.27(-4.81%)
May 12, 2023 5.720 5.840 5.510 5.610 229,074 -0.12(-2.09%)
May 11, 2023 5.510 5.760 5.400 5.730 181,609 +0.14(+2.50%)
May 10, 2023 5.800 5.870 5.520 5.590 209,281 -0.15(-2.61%)
May 09, 2023 5.850 5.895 5.510 5.740 230,128 -0.18(-3.04%)
May 08, 2023 6.160 6.210 5.870 5.920 222,294 -0.24(-3.90%)
May 05, 2023 6.240 6.250 6.040 6.160 173,242 +0.02(+0.33%)
May 04, 2023 6.130 6.280 6.031 6.140 347,316 +0.01(+0.16%)
May 03, 2023 6.150 6.170 5.870 6.130 336,936 +0.04(+0.66%)
May 02, 2023 5.990 6.290 5.730 6.090 387,991 +0.14(+2.35%)
May 01, 2023 5.550 6.085 5.555 5.950 441,252 +0.23(+4.02%)
Apr 28, 2023 5.650 5.847 5.564 5.720 296,801 +0.03(+0.53%)
Apr 27, 2023 5.560 5.730 5.360 5.690 263,436 +0.10(+1.79%)
Apr 26, 2023 5.290 5.800 5.250 5.590 402,285 +0.34(+6.48%)
Apr 25, 2023 4.980 5.310 4.790 5.250 300,025 +0.35(+7.14%)
Apr 24, 2023 4.920 5.030 4.782 4.900 145,838 +0.01(+0.20%)
Apr 21, 2023 4.880 4.960 4.710 4.890 96,349 +0.05(+1.03%)
Apr 20, 2023 4.750 4.950 4.640 4.840 105,897 +0.08(+1.68%)
Apr 19, 2023 4.760 4.795 4.708 4.760 94,648 +0.02(+0.42%)
Apr 18, 2023 4.820 4.960 4.520 4.740 261,260 -0.20(-4.05%)
Apr 17, 2023 4.920 5.040 4.880 4.940 136,831 +0.01(+0.20%)
Apr 14, 2023 5.000 5.100 4.860 4.930 271,271 -0.11(-2.18%)
Apr 13, 2023 4.820 5.140 4.580 5.040 236,087 +0.23(+4.78%)
Apr 12, 2023 4.750 5.150 4.500 4.810 227,075 -0.24(-4.75%)
Apr 11, 2023 4.850 5.140 4.310 5.050 423,068 +0.18(+3.70%)
Apr 10, 2023 4.260 4.900 4.188 4.870 365,991 +0.61(+14.32%)
Apr 06, 2023 4.200 4.260 3.966 4.260 90,812 +0.06(+1.43%)
Apr 05, 2023 4.230 4.320 4.008 4.200 167,087 -0.03(-0.71%)
Apr 04, 2023 4.190 4.390 3.910 4.230 349,268 +0.04(+0.95%)
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.