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 (%)
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%)
May 01, 2014 4.240 4.240 4.000 4.070 209,044 -0.15(-3.55%)
Apr 30, 2014 4.280 4.320 4.180 4.220 158,006 -0.06(-1.40%)
Apr 29, 2014 4.480 4.480 4.260 4.280 66,971 -0.16(-3.60%)
Apr 28, 2014 4.440 4.520 4.380 4.440 80,518 +0.01(+0.23%)
Apr 25, 2014 4.420 4.520 4.390 4.430 118,783 -0.03(-0.67%)
Apr 24, 2014 4.500 4.570 4.390 4.460 94,993 -0.03(-0.67%)
Apr 23, 2014 4.520 4.540 4.420 4.490 93,336 -0.06(-1.32%)
Apr 22, 2014 4.360 4.570 4.340 4.550 81,734 +0.18(+4.12%)
Apr 21, 2014 4.330 4.490 4.330 4.370 75,533 +0.04(+0.92%)
Apr 17, 2014 4.450 4.330 4.330 4.330 95,900 -0.15(-3.35%)
Apr 16, 2014 4.440 4.530 4.350 4.480 114,083 +0.06(+1.36%)
Apr 15, 2014 4.450 4.450 4.250 4.420 142,269 +0.00(+0.00%)
Apr 14, 2014 4.390 4.500 4.300 4.420 151,415 +0.09(+2.08%)
Apr 11, 2014 4.360 4.420 4.300 4.330 125,709 -0.09(-2.04%)
Apr 10, 2014 4.500 4.520 4.300 4.420 195,769 -0.10(-2.21%)
Apr 09, 2014 4.470 4.520 4.430 4.520 96,565 +0.06(+1.35%)
Apr 08, 2014 4.450 4.530 4.390 4.460 144,260 +0.02(+0.45%)
Apr 07, 2014 4.370 4.480 4.320 4.440 107,133 +0.04(+0.91%)
Apr 04, 2014 4.580 4.620 4.350 4.400 130,642 -0.18(-3.93%)
Apr 03, 2014 4.660 4.660 4.550 4.580 126,436 -0.06(-1.29%)
Apr 02, 2014 4.750 4.780 4.600 4.640 126,794 -0.10(-2.11%)
Apr 01, 2014 4.760 4.870 4.690 4.740 124,253 +0.00(+0.00%)
Mar 31, 2014 4.750 4.890 4.690 4.740 216,034 +0.01(+0.21%)
Mar 28, 2014 4.700 4.810 4.660 4.730 177,276 +0.02(+0.42%)
Mar 27, 2014 4.650 4.729 4.600 4.710 176,126 +0.06(+1.29%)
Mar 26, 2014 4.800 4.800 4.640 4.650 114,120 -0.12(-2.52%)
Mar 25, 2014 4.810 4.920 4.730 4.770 84,605 -0.04(-0.83%)
Mar 24, 2014 4.860 4.920 4.680 4.810 73,660 -0.03(-0.62%)
Mar 21, 2014 4.700 4.880 4.560 4.840 223,116 +0.18(+3.86%)
Mar 20, 2014 4.710 4.720 4.580 4.660 56,349 -0.08(-1.69%)
Mar 19, 2014 4.740 4.780 4.658 4.740 61,338 -0.02(-0.42%)
Mar 18, 2014 4.760 4.790 4.630 4.760 82,069 +0.03(+0.63%)
Mar 17, 2014 4.630 5.000 4.630 4.730 169,584 +0.11(+2.38%)
Mar 14, 2014 4.450 4.640 4.430 4.620 124,369 +0.14(+3.12%)
Mar 13, 2014 4.550 4.590 4.435 4.480 99,197 -0.08(-1.75%)
Mar 12, 2014 4.570 4.590 4.510 4.560 105,119 -0.02(-0.44%)
Mar 11, 2014 4.640 4.650 4.540 4.580 74,562 -0.03(-0.65%)
Mar 10, 2014 4.590 4.660 4.480 4.610 139,927 +0.03(+0.66%)
Mar 07, 2014 4.590 4.635 4.530 4.580 104,815 +0.03(+0.66%)
Mar 06, 2014 4.700 4.710 4.540 4.550 133,106 -0.12(-2.57%)
Mar 05, 2014 4.660 4.740 4.540 4.670 115,440 -0.02(-0.43%)
Mar 04, 2014 4.550 4.770 4.514 4.690 166,435 +0.21(+4.69%)
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.