Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

2.920 +0.030 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2022 3.280 3.380 3.250 3.300 68,332 +0.01(+0.30%)
Aug 30, 2022 3.350 3.410 3.275 3.290 59,769 -0.02(-0.60%)
Aug 29, 2022 3.300 3.340 3.290 3.310 45,511 +0.02(+0.61%)
Aug 26, 2022 3.430 3.480 3.280 3.290 96,845 -0.11(-3.24%)
Aug 25, 2022 3.240 3.450 3.230 3.400 87,732 +0.21(+6.58%)
Aug 24, 2022 3.140 3.285 3.127 3.190 98,368 +0.02(+0.63%)
Aug 23, 2022 3.230 3.270 3.170 3.170 112,342 +0.00(+0.00%)
Aug 22, 2022 3.240 3.251 3.110 3.170 117,486 -0.08(-2.46%)
Aug 19, 2022 3.230 3.310 3.220 3.250 139,889 +0.07(+2.20%)
Aug 18, 2022 3.170 3.240 3.150 3.180 69,739 -0.01(-0.31%)
Aug 17, 2022 3.140 3.250 3.100 3.190 101,927 +0.03(+0.95%)
Aug 16, 2022 3.220 3.251 3.150 3.160 116,466 -0.07(-2.17%)
Aug 15, 2022 3.280 3.330 3.220 3.230 115,475 -0.05(-1.52%)
Aug 12, 2022 3.320 3.340 3.230 3.280 142,475 -0.01(-0.30%)
Aug 11, 2022 3.340 3.390 3.280 3.290 129,119 -0.04(-1.20%)
Aug 10, 2022 3.380 3.390 3.320 3.330 92,767 -0.03(-0.89%)
Aug 09, 2022 3.370 3.440 3.300 3.360 149,168 -0.04(-1.18%)
Aug 08, 2022 3.530 3.550 3.375 3.400 156,654 -0.13(-3.68%)
Aug 05, 2022 3.570 3.600 3.500 3.530 169,827 -0.07(-1.94%)
Aug 04, 2022 3.700 3.730 3.500 3.600 606,380 -0.21(-5.51%)
Aug 03, 2022 3.750 3.830 3.690 3.810 95,534 +0.09(+2.42%)
Aug 02, 2022 3.710 3.805 3.710 3.720 67,664 -0.01(-0.27%)
Aug 01, 2022 3.700 3.730 3.650 3.730 364,936 -0.03(-0.80%)
Jul 29, 2022 3.660 3.810 3.605 3.760 64,333 +0.09(+2.45%)
Jul 28, 2022 3.710 3.810 3.590 3.670 32,885 -0.02(-0.54%)
Jul 27, 2022 3.560 3.710 3.560 3.690 58,695 +0.13(+3.65%)
Jul 26, 2022 3.660 3.660 3.540 3.560 81,836 -0.15(-4.04%)
Jul 25, 2022 3.710 3.750 3.620 3.710 93,263 -0.01(-0.27%)
Jul 22, 2022 3.720 3.800 3.680 3.720 58,586 -0.01(-0.27%)
Jul 21, 2022 3.610 3.800 3.610 3.730 73,154 +0.08(+2.19%)
Jul 20, 2022 3.570 3.660 3.520 3.650 106,290 +0.10(+2.82%)
Jul 19, 2022 3.640 3.700 3.495 3.550 128,280 -0.08(-2.20%)
Jul 18, 2022 3.730 3.760 3.590 3.630 102,711 -0.02(-0.55%)
Jul 15, 2022 3.600 3.750 3.560 3.650 145,852 +0.07(+1.96%)
Jul 14, 2022 3.570 3.740 3.470 3.580 179,855 -0.07(-1.92%)
Jul 13, 2022 3.570 3.710 3.500 3.650 164,243 +0.00(+0.00%)
Jul 12, 2022 3.800 3.840 3.620 3.650 216,722 -0.17(-4.45%)
Jul 11, 2022 3.830 3.970 3.820 3.820 95,257 -0.08(-2.05%)
Jul 08, 2022 3.860 3.950 3.848 3.900 73,802 -0.02(-0.51%)
Jul 07, 2022 3.680 3.920 3.680 3.920 141,286 +0.28(+7.69%)
Jul 06, 2022 3.690 3.765 3.640 3.640 146,337 -0.05(-1.36%)
Jul 05, 2022 3.630 3.777 3.562 3.690 179,503 -0.01(-0.27%)
Jul 01, 2022 3.610 3.745 3.590 3.700 201,392 +0.10(+2.78%)
Jun 30, 2022 3.530 3.670 3.515 3.600 133,911 -0.01(-0.28%)
Jun 29, 2022 3.650 3.690 3.575 3.610 126,295 -0.05(-1.37%)
Jun 28, 2022 3.800 3.959 3.660 3.660 210,733 -0.11(-2.92%)
Jun 27, 2022 3.830 3.890 3.690 3.770 115,573 -0.05(-1.31%)
Jun 24, 2022 3.660 3.990 3.620 3.820 4,673,740 +0.23(+6.41%)
Jun 23, 2022 3.620 3.690 3.470 3.590 359,713 -0.01(-0.28%)
Jun 22, 2022 3.470 3.750 3.470 3.600 383,724 +0.11(+3.15%)
Jun 21, 2022 3.420 3.500 3.380 3.490 523,048 +0.21(+6.40%)
Jun 17, 2022 3.370 3.445 3.250 3.280 597,880 -0.05(-1.50%)
Jun 16, 2022 3.560 3.560 3.310 3.330 330,753 -0.34(-9.26%)
Jun 15, 2022 3.670 3.900 3.630 3.670 224,477 +0.00(+0.00%)
Jun 14, 2022 3.700 3.715 3.565 3.670 413,546 -0.03(-0.81%)
Jun 13, 2022 3.880 3.940 3.640 3.700 182,022 -0.25(-6.33%)
Jun 10, 2022 4.240 4.240 3.930 3.950 178,958 -0.37(-8.56%)
Jun 09, 2022 4.240 4.485 4.140 4.320 295,370 +0.05(+1.17%)
Jun 08, 2022 4.340 4.390 4.160 4.270 288,766 -0.04(-0.93%)
Jun 07, 2022 3.770 4.330 3.755 4.310 338,658 +0.56(+14.93%)
Jun 06, 2022 3.920 3.950 3.730 3.750 227,823 -0.17(-4.34%)
Jun 03, 2022 3.580 3.930 3.580 3.920 254,149 +0.28(+7.69%)
Jun 02, 2022 3.550 3.665 3.515 3.640 322,059 +0.08(+2.25%)
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.