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 (%)
Jul 31, 2014 4.710 4.750 4.500 4.620 127,203 -0.08(-1.70%)
Jul 30, 2014 4.770 4.770 4.620 4.700 122,209 -0.01(-0.21%)
Jul 29, 2014 4.840 4.860 4.690 4.710 57,713 -0.11(-2.28%)
Jul 28, 2014 4.800 4.810 4.760 4.820 112,065 +0.01(+0.21%)
Jul 25, 2014 4.840 4.900 4.704 4.810 82,251 -0.09(-1.84%)
Jul 24, 2014 4.920 4.920 4.830 4.900 154,409 +0.01(+0.20%)
Jul 23, 2014 4.880 4.890 4.840 4.890 136,011 -0.01(-0.20%)
Jul 22, 2014 4.830 4.900 4.780 4.900 130,759 +0.13(+2.73%)
Jul 21, 2014 4.700 4.830 4.660 4.770 68,015 +0.01(+0.21%)
Jul 18, 2014 4.710 4.810 4.700 4.760 92,578 +0.09(+1.93%)
Jul 17, 2014 4.750 4.770 4.660 4.670 59,103 -0.08(-1.68%)
Jul 16, 2014 4.780 4.790 4.700 4.750 85,693 -0.02(-0.42%)
Jul 15, 2014 4.670 4.830 4.610 4.770 211,231 +0.07(+1.49%)
Jul 14, 2014 4.830 4.830 4.650 4.700 101,455 -0.06(-1.26%)
Jul 11, 2014 4.790 4.790 4.690 4.760 51,667 -0.01(-0.21%)
Jul 10, 2014 4.660 4.850 4.650 4.770 119,787 -0.01(-0.21%)
Jul 09, 2014 4.640 4.830 4.604 4.780 146,380 +0.13(+2.80%)
Jul 08, 2014 4.670 4.760 4.580 4.650 193,663 -0.02(-0.43%)
Jul 07, 2014 4.670 4.700 4.580 4.670 140,376 +0.02(+0.43%)
Jul 03, 2014 4.670 4.650 4.650 4.650 47,400 +0.02(+0.43%)
Jul 02, 2014 4.710 4.740 4.590 4.630 128,328 -0.08(-1.70%)
Jul 01, 2014 4.510 4.740 4.510 4.710 502,085 +0.16(+3.52%)
Jun 30, 2014 4.330 4.610 4.270 4.550 376,122 +0.28(+6.56%)
Jun 27, 2014 3.900 4.290 3.851 4.270 3,550,402 +0.34(+8.65%)
Jun 26, 2014 3.860 4.097 3.860 3.930 763,878 +0.20(+5.36%)
Jun 25, 2014 3.800 3.900 3.680 3.730 263,379 -0.10(-2.61%)
Jun 24, 2014 3.880 3.960 3.800 3.830 201,796 -0.04(-1.03%)
Jun 23, 2014 3.890 3.940 3.850 3.870 170,164 +0.01(+0.26%)
Jun 20, 2014 3.990 3.990 3.850 3.860 293,260 -0.10(-2.40%)
Jun 19, 2014 3.960 3.970 3.910 3.955 127,277 +0.02(+0.64%)
Jun 18, 2014 3.930 3.950 3.850 3.930 175,440 +0.03(+0.77%)
Jun 17, 2014 3.960 4.020 3.880 3.900 122,091 +0.04(+1.04%)
Jun 16, 2014 3.870 3.960 3.820 3.860 108,681 +0.00(+0.00%)
Jun 13, 2014 4.020 4.030 3.860 3.860 141,834 -0.16(-3.98%)
Jun 12, 2014 4.110 4.140 4.000 4.020 97,970 -0.11(-2.66%)
Jun 11, 2014 4.120 4.200 4.070 4.130 196,391 +0.02(+0.49%)
Jun 10, 2014 4.120 4.180 4.080 4.110 129,021 +0.06(+1.48%)
Jun 06, 2014 4.080 4.080 4.040 4.050 67,558 +0.01(+0.25%)
Jun 05, 2014 4.040 4.105 3.980 4.040 87,091 +0.01(+0.25%)
Jun 04, 2014 4.010 4.110 4.010 4.030 68,514 +0.02(+0.50%)
Jun 03, 2014 4.060 4.070 3.960 4.010 101,942 -0.09(-2.20%)
Jun 02, 2014 4.110 4.170 4.020 4.100 82,056 -0.02(-0.49%)
May 30, 2014 4.240 4.260 4.080 4.120 76,199 -0.10(-2.37%)
May 29, 2014 4.230 4.310 4.220 4.220 62,117 +0.00(+0.00%)
May 28, 2014 4.210 4.260 4.130 4.220 54,240 -0.01(-0.24%)
May 27, 2014 4.200 4.285 4.130 4.230 61,431 +0.05(+1.20%)
May 23, 2014 4.130 4.180 4.180 4.180 36,100 +0.08(+1.95%)
May 22, 2014 4.070 4.280 4.070 4.100 69,862 +0.06(+1.49%)
May 21, 2014 4.080 4.130 4.030 4.040 121,687 -0.04(-0.98%)
May 20, 2014 4.040 4.120 4.010 4.080 137,396 +0.05(+1.24%)
May 19, 2014 4.040 4.110 4.020 4.030 117,829 -0.05(-1.23%)
May 16, 2014 4.080 4.100 4.000 4.080 91,685 -0.02(-0.49%)
May 15, 2014 4.160 4.210 4.070 4.100 175,387 -0.04(-0.97%)
May 14, 2014 4.290 4.290 4.110 4.140 123,745 -0.14(-3.27%)
May 13, 2014 4.320 4.320 4.250 4.280 65,609 -0.06(-1.38%)
May 12, 2014 4.200 4.390 4.200 4.340 95,096 +0.18(+4.33%)
May 09, 2014 4.090 4.250 4.070 4.160 61,882 +0.07(+1.71%)
May 08, 2014 4.140 4.170 4.070 4.090 85,513 -0.03(-0.73%)
May 07, 2014 4.180 4.180 4.050 4.120 126,944 -0.04(-0.96%)
May 06, 2014 4.120 4.260 4.110 4.160 101,696 +0.00(+0.00%)
May 05, 2014 4.150 4.185 4.050 4.160 75,145 -0.01(-0.24%)
May 02, 2014 4.100 4.200 4.070 4.170 104,803 +0.10(+2.46%)
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.