Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2019 3.010 3.090 2.965 3.075 242,266 +0.07(+2.16%)
Sep 27, 2019 3.130 3.170 3.010 3.010 22,200 -0.12(-3.83%)
Sep 26, 2019 3.160 3.160 2.920 3.130 152,869 +0.00(+0.00%)
Sep 25, 2019 3.030 3.166 3.030 3.130 70,576 +0.08(+2.62%)
Sep 24, 2019 3.410 3.440 3.010 3.050 399,998 -0.36(-10.56%)
Sep 23, 2019 3.430 3.450 3.360 3.410 140,814 -0.06(-1.73%)
Sep 20, 2019 3.370 3.500 3.360 3.470 311,200 +0.07(+2.06%)
Sep 19, 2019 3.250 3.450 3.179 3.400 288,529 +0.15(+4.62%)
Sep 18, 2019 3.070 3.250 3.020 3.250 585,131 +0.11(+3.50%)
Sep 17, 2019 3.100 3.200 3.010 3.140 199,533 +0.05(+1.62%)
Sep 16, 2019 3.180 3.340 3.080 3.090 292,727 -0.07(-2.22%)
Sep 13, 2019 3.100 3.170 3.000 3.160 122,700 +0.05(+1.61%)
Sep 12, 2019 3.090 3.140 2.890 3.110 135,329 +0.04(+1.30%)
Sep 11, 2019 2.930 3.160 2.900 3.070 264,026 +0.15(+5.14%)
Sep 10, 2019 2.720 2.950 2.720 2.920 153,076 +0.17(+6.18%)
Sep 09, 2019 2.550 2.750 2.490 2.750 152,354 +0.26(+10.44%)
Sep 06, 2019 2.490 2.610 2.470 2.490 63,300 +0.00(+0.00%)
Sep 05, 2019 2.420 2.500 2.400 2.490 580,569 +0.09(+3.75%)
Sep 04, 2019 2.380 2.450 2.380 2.400 104,291 +0.04(+1.69%)
Sep 03, 2019 2.470 2.470 2.310 2.360 478,607 -0.12(-4.84%)
Aug 30, 2019 2.480 2.560 2.470 2.480 81,500 +0.00(+0.00%)
Aug 29, 2019 2.500 2.530 2.450 2.480 135,373 -0.01(-0.40%)
Aug 28, 2019 2.520 2.550 2.480 2.490 116,613 -0.04(-1.58%)
Aug 27, 2019 2.730 2.770 2.530 2.530 147,651 -0.17(-6.30%)
Aug 26, 2019 2.730 2.750 2.630 2.700 258,103 +0.01(+0.37%)
Aug 23, 2019 2.610 2.755 2.560 2.690 127,500 +0.01(+0.37%)
Aug 22, 2019 2.740 2.790 2.650 2.680 105,827 -0.08(-2.90%)
Aug 21, 2019 2.530 2.820 2.480 2.760 244,285 +0.26(+10.40%)
Aug 20, 2019 2.500 2.540 2.460 2.500 96,425 +0.00(+0.00%)
Aug 19, 2019 2.510 2.540 2.450 2.500 88,423 +0.03(+1.21%)
Aug 16, 2019 2.510 2.540 2.450 2.470 159,600 -0.03(-1.20%)
Aug 15, 2019 2.420 2.520 2.350 2.500 127,462 +0.02(+0.81%)
Aug 14, 2019 2.560 2.560 2.440 2.480 179,031 -0.10(-3.88%)
Aug 13, 2019 2.560 2.710 2.540 2.580 215,869 +0.06(+2.38%)
Aug 12, 2019 2.480 2.540 2.440 2.520 176,939 +0.04(+1.61%)
Aug 09, 2019 2.440 2.540 2.360 2.480 196,300 +0.04(+1.64%)
Aug 08, 2019 2.380 2.450 2.330 2.440 72,328 +0.06(+2.52%)
Aug 07, 2019 2.310 2.380 2.280 2.380 98,899 +0.06(+2.59%)
Aug 06, 2019 2.330 2.510 2.230 2.320 823,241 +0.01(+0.43%)
Aug 05, 2019 2.300 2.370 2.250 2.310 223,555 -0.03(-1.28%)
Aug 02, 2019 2.540 2.540 2.331 2.340 295,600 -0.21(-8.24%)
Aug 01, 2019 2.480 2.550 2.450 2.550 305,620 +0.07(+2.82%)
Jul 31, 2019 2.550 2.590 2.450 2.480 357,157 -0.05(-1.98%)
Jul 30, 2019 2.450 2.540 2.400 2.530 362,964 +0.04(+1.61%)
Jul 29, 2019 2.670 2.677 2.415 2.490 922,014 -0.21(-7.78%)
Jul 26, 2019 2.100 2.750 2.100 2.700 4,766,800 +0.83(+44.39%)
Jul 25, 2019 2.030 2.040 1.870 1.870 238,873 -0.16(-7.88%)
Jul 24, 2019 2.020 2.060 1.980 2.030 171,193 +0.02(+1.00%)
Jul 23, 2019 2.030 2.050 1.960 2.010 183,531 +0.00(+0.00%)
Jul 22, 2019 1.960 2.070 1.960 2.010 229,405 +0.06(+3.08%)
Jul 19, 2019 1.810 2.030 1.800 1.950 551,600 +0.17(+9.55%)
Jul 18, 2019 1.760 1.780 1.730 1.780 171,480 +0.03(+1.71%)
Jul 17, 2019 1.770 1.800 1.720 1.750 308,247 -0.02(-1.13%)
Jul 16, 2019 1.800 1.812 1.750 1.770 725,779 -0.04(-2.21%)
Jul 15, 2019 1.880 1.880 1.800 1.810 150,169 -0.06(-3.21%)
Jul 12, 2019 1.840 1.910 1.820 1.870 280,400 +0.02(+1.08%)
Jul 11, 2019 1.860 1.890 1.820 1.850 752,506 +0.00(+0.00%)
Jul 10, 2019 1.790 1.850 1.700 1.850 827,703 +0.09(+5.11%)
Jul 09, 2019 1.590 1.770 1.510 1.760 1,373,232 +0.17(+10.69%)
Jul 08, 2019 1.870 1.870 1.560 1.590 3,035,263 -0.31(-16.32%)
Jul 05, 2019 1.970 2.000 1.900 1.900 248,200 -0.10(-5.00%)
Jul 03, 2019 1.980 2.030 1.960 2.000 85,200 +0.04(+2.04%)
Jul 02, 2019 2.020 2.050 1.950 1.960 251,011 -0.07(-3.45%)
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.