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 (%)
Aug 31, 2009 2.593 2.608 2.563 2.563 86,844 -0.08(-3.15%)
Aug 28, 2009 2.676 2.707 2.600 2.646 49,972 -0.02(-0.85%)
Aug 27, 2009 2.661 2.684 2.578 2.669 55,475 +0.02(+0.86%)
Aug 26, 2009 2.654 2.710 2.593 2.646 346,947 -0.02(-0.57%)
Aug 25, 2009 2.737 2.805 2.661 2.661 64,474 -0.07(-2.50%)
Aug 24, 2009 2.813 2.881 2.722 2.729 83,395 -0.08(-2.70%)
Aug 21, 2009 2.843 2.881 2.767 2.805 136,309 +0.00(+0.00%)
Aug 20, 2009 2.820 2.828 2.790 2.805 81,504 -0.01(-0.27%)
Aug 19, 2009 2.790 2.873 2.775 2.813 51,255 +0.00(+0.00%)
Aug 18, 2009 2.866 2.881 2.782 2.813 124,439 -0.04(-1.33%)
Aug 17, 2009 2.926 2.934 2.782 2.851 43,581 -0.11(-3.59%)
Aug 14, 2009 2.957 2.995 2.760 2.957 275,394 -0.01(-0.26%)
Aug 13, 2009 2.775 3.017 2.760 2.964 106,861 +0.20(+7.42%)
Aug 12, 2009 2.661 2.828 2.646 2.760 145,148 +0.11(+4.00%)
Aug 11, 2009 2.949 2.994 2.646 2.654 109,346 -0.30(-10.26%)
Aug 10, 2009 3.033 3.063 2.911 2.957 43,992 -0.10(-3.23%)
Aug 07, 2009 3.139 3.139 2.881 3.055 70,071 +0.07(+2.28%)
Aug 06, 2009 3.025 3.078 2.957 2.987 129,363 -0.06(-1.99%)
Aug 05, 2009 3.048 3.169 3.025 3.048 79,750 -0.07(-2.19%)
Aug 04, 2009 3.146 3.192 2.934 3.116 115,130 -0.05(-1.44%)
Aug 03, 2009 3.146 3.222 3.107 3.161 85,637 +0.01(+0.24%)
Jul 31, 2009 3.161 3.192 3.063 3.154 77,193 -0.02(-0.72%)
Jul 30, 2009 3.139 3.234 3.101 3.177 74,206 +0.06(+1.95%)
Jul 29, 2009 3.071 3.146 3.071 3.116 42,140 -0.01(-0.24%)
Jul 28, 2009 3.101 3.230 2.941 3.124 77,735 +0.02(+0.73%)
Jul 27, 2009 3.002 3.192 2.957 3.101 165,111 +0.00(+0.00%)
Jul 24, 2009 3.161 3.161 3.093 3.101 192,224 -0.05(-1.68%)
Jul 23, 2009 3.131 3.154 3.093 3.154 200,655 +0.01(+0.24%)
Jul 22, 2009 3.177 3.207 3.131 3.146 212,629 -0.02(-0.48%)
Jul 21, 2009 3.199 3.215 3.143 3.161 63,331 -0.02(-0.71%)
Jul 20, 2009 3.161 3.268 3.161 3.184 164,710 +0.02(+0.72%)
Jul 17, 2009 3.161 3.207 3.063 3.161 164,021 +0.01(+0.24%)
Jul 16, 2009 3.093 3.169 3.010 3.154 155,073 +0.08(+2.46%)
Jul 15, 2009 3.033 3.086 2.881 3.078 212,149 +0.07(+2.27%)
Jul 14, 2009 2.889 3.120 2.885 3.010 151,853 +0.08(+2.85%)
Jul 13, 2009 2.904 2.942 2.798 2.926 74,237 +0.09(+3.21%)
Jul 10, 2009 2.889 2.896 2.813 2.835 26,650 -0.05(-1.84%)
Jul 09, 2009 2.904 2.980 2.767 2.889 87,360 -0.02(-0.52%)
Jul 08, 2009 2.889 3.025 2.760 2.904 81,859 +0.07(+2.41%)
Jul 07, 2009 2.911 2.995 2.828 2.835 100,288 -0.03(-1.06%)
Jul 06, 2009 2.760 2.980 2.737 2.866 155,234 +0.11(+4.13%)
Jul 02, 2009 2.926 2.926 2.676 2.752 163,176 -0.17(-5.96%)
Jul 01, 2009 2.995 3.108 2.889 2.926 163,631 -0.07(-2.28%)
Jun 30, 2009 2.942 3.033 2.942 2.995 200,009 +0.06(+2.07%)
Jun 29, 2009 2.813 3.033 2.684 2.934 359,171 +0.12(+4.31%)
Jun 26, 2009 2.638 2.820 2.555 2.813 5,506,238 +0.20(+7.54%)
Jun 25, 2009 2.601 2.659 2.540 2.616 103,647 -0.04(-1.43%)
Jun 24, 2009 2.612 2.669 2.563 2.654 94,543 +0.06(+2.34%)
Jun 23, 2009 2.547 2.654 2.547 2.593 113,288 +0.02(+0.59%)
Jun 22, 2009 2.593 2.692 2.540 2.578 106,159 -0.06(-2.30%)
Jun 19, 2009 2.695 2.707 2.593 2.638 103,829 -0.03(-1.14%)
Jun 18, 2009 2.714 2.805 2.661 2.669 67,572 -0.09(-3.30%)
Jun 17, 2009 2.760 2.760 2.707 2.760 91,539 +0.05(+1.68%)
Jun 16, 2009 2.699 2.722 2.616 2.714 36,155 +0.08(+2.87%)
Jun 15, 2009 2.744 2.744 2.616 2.638 31,095 -0.18(-6.45%)
Jun 12, 2009 2.676 2.843 2.676 2.820 99,277 +0.14(+5.38%)
Jun 11, 2009 2.691 2.752 2.616 2.676 127,114 -0.02(-0.84%)
Jun 10, 2009 2.805 2.820 2.456 2.699 429,648 -0.24(-8.25%)
Jun 09, 2009 2.585 2.987 2.547 2.942 360,737 +0.37(+14.45%)
Jun 08, 2009 2.593 2.608 2.547 2.570 24,582 -0.04(-1.45%)
Jun 05, 2009 2.608 2.684 2.509 2.608 141,654 +0.01(+0.29%)
Jun 04, 2009 2.593 2.619 2.563 2.600 435,466 +0.02(+0.59%)
Jun 03, 2009 2.623 2.623 2.509 2.585 340,940 +0.00(+0.00%)
Jun 02, 2009 2.441 2.646 2.441 2.585 253,891 +0.08(+3.33%)
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.