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 (%)
Sep 28, 2012 3.389 3.412 3.184 3.207 59,216 -0.20(-6.00%)
Sep 27, 2012 3.412 3.480 3.382 3.412 72,455 +0.00(+0.00%)
Sep 26, 2012 3.381 3.412 3.351 3.412 46,725 +0.02(+0.67%)
Sep 25, 2012 3.472 3.510 3.389 3.389 118,493 -0.04(-1.11%)
Sep 24, 2012 3.343 3.434 3.321 3.427 62,326 +0.08(+2.49%)
Sep 21, 2012 3.177 3.366 3.126 3.343 189,139 +0.22(+7.04%)
Sep 20, 2012 3.086 3.139 3.063 3.124 26,010 +0.02(+0.49%)
Sep 19, 2012 3.161 3.161 3.040 3.108 57,657 -0.04(-1.20%)
Sep 18, 2012 3.139 3.169 3.078 3.146 65,957 -0.01(-0.24%)
Sep 17, 2012 3.116 3.177 3.108 3.154 59,358 +0.01(+0.24%)
Sep 14, 2012 3.124 3.184 3.040 3.146 94,261 -0.01(-0.24%)
Sep 13, 2012 3.116 3.184 3.071 3.154 104,235 +0.05(+1.71%)
Sep 12, 2012 3.086 3.101 3.025 3.101 42,623 +0.03(+0.99%)
Sep 11, 2012 3.086 3.101 2.987 3.071 52,171 +0.01(+0.25%)
Sep 10, 2012 3.071 3.108 3.033 3.063 79,510 +0.01(+0.25%)
Sep 07, 2012 3.078 3.086 2.957 3.055 61,971 +0.01(+0.25%)
Sep 06, 2012 2.904 3.055 2.843 3.048 70,422 +0.15(+5.24%)
Sep 05, 2012 2.889 2.957 2.858 2.896 53,354 +0.03(+1.06%)
Sep 04, 2012 2.881 2.919 2.798 2.866 66,203 -0.04(-1.31%)
Aug 31, 2012 2.949 2.949 2.858 2.904 26,386 -0.01(-0.26%)
Aug 30, 2012 3.025 3.025 2.911 2.911 30,669 -0.14(-4.71%)
Aug 29, 2012 3.048 3.086 2.995 3.055 30,650 +0.03(+1.00%)
Aug 27, 2012 2.942 3.033 2.919 3.025 38,649 +0.09(+3.10%)
Aug 24, 2012 2.911 2.942 2.881 2.934 25,179 +0.02(+0.52%)
Aug 23, 2012 2.957 3.010 2.881 2.919 27,547 -0.03(-1.03%)
Aug 22, 2012 3.033 3.033 2.942 2.949 10,615 -0.11(-3.47%)
Aug 21, 2012 3.063 3.101 3.002 3.055 57,740 +0.02(+0.50%)
Aug 20, 2012 2.972 3.048 2.934 3.040 44,967 +0.05(+1.78%)
Aug 17, 2012 3.033 3.040 2.942 2.987 66,182 -0.04(-1.25%)
Aug 16, 2012 2.972 3.033 2.934 3.025 31,298 +0.06(+2.05%)
Aug 15, 2012 2.926 2.964 2.820 2.964 66,439 +0.02(+0.77%)
Aug 14, 2012 2.957 3.025 2.919 2.942 93,786 -0.02(-0.51%)
Aug 13, 2012 2.911 2.957 2.866 2.957 27,106 +0.03(+1.04%)
Aug 10, 2012 2.919 2.942 2.843 2.926 43,058 +0.02(+0.52%)
Aug 09, 2012 2.949 2.957 2.873 2.911 28,131 -0.02(-0.78%)
Aug 08, 2012 2.942 2.957 2.858 2.934 34,073 -0.03(-1.02%)
Aug 07, 2012 3.002 3.014 2.949 2.964 49,676 -0.03(-1.01%)
Aug 06, 2012 3.010 3.025 2.889 2.995 54,758 -0.01(-0.25%)
Aug 03, 2012 2.866 3.033 2.858 3.002 178,389 +0.14(+5.04%)
Aug 02, 2012 2.729 2.904 2.729 2.858 53,146 +0.12(+4.43%)
Aug 01, 2012 2.828 2.926 2.729 2.737 107,065 -0.07(-2.43%)
Jul 31, 2012 2.972 2.972 2.782 2.805 52,082 -0.18(-6.09%)
Jul 30, 2012 2.843 3.002 2.828 2.987 49,265 +0.15(+5.35%)
Jul 27, 2012 2.737 2.851 2.737 2.835 155,630 +0.11(+3.89%)
Jul 26, 2012 2.782 2.828 2.714 2.729 38,278 -0.04(-1.37%)
Jul 25, 2012 2.798 2.851 2.729 2.767 39,343 -0.01(-0.27%)
Jul 24, 2012 2.896 2.904 2.760 2.775 58,241 -0.11(-3.68%)
Jul 23, 2012 2.926 2.926 2.881 2.881 28,830 -0.08(-2.81%)
Jul 20, 2012 2.919 2.987 2.881 2.964 60,482 +0.02(+0.51%)
Jul 19, 2012 2.835 2.980 2.729 2.949 571,885 +0.14(+4.85%)
Jul 18, 2012 2.805 2.851 2.731 2.813 216,866 +0.01(+0.27%)
Jul 17, 2012 2.866 2.893 2.790 2.805 60,029 -0.03(-1.07%)
Jul 16, 2012 2.881 2.881 2.835 2.835 103,273 -0.05(-1.58%)
Jul 13, 2012 2.805 2.881 2.798 2.881 55,424 +0.08(+2.98%)
Jul 12, 2012 2.798 2.835 2.760 2.798 132,828 +0.00(+0.00%)
Jul 11, 2012 2.790 2.813 2.775 2.798 61,537 +0.00(+0.00%)
Jul 10, 2012 2.828 2.828 2.782 2.798 44,062 +0.00(+0.00%)
Jul 09, 2012 2.805 2.805 2.782 2.798 30,538 -0.02(-0.81%)
Jul 06, 2012 2.798 2.835 2.790 2.820 32,969 -0.02(-0.53%)
Jul 05, 2012 2.843 2.843 2.798 2.835 23,106 -0.01(-0.27%)
Jul 03, 2012 2.851 2.851 2.805 2.843 37,464 +0.00(+0.00%)
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.