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

Harvard Bioscience (NQ: HBIO )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 29, 2011 4.375 4.435 4.352 4.352 146,873 -0.04(-0.86%)
Apr 28, 2011 4.670 4.676 4.337 4.390 198,021 -0.27(-5.70%)
Apr 27, 2011 4.526 4.655 4.496 4.655 141,044 +0.18(+4.07%)
Apr 26, 2011 4.511 4.545 4.451 4.473 100,775 -0.04(-0.84%)
Apr 25, 2011 4.488 4.572 4.405 4.511 207,334 +0.13(+2.94%)
Apr 21, 2011 4.177 4.412 4.147 4.382 177,753 +0.23(+5.47%)
Apr 20, 2011 4.177 4.208 4.094 4.155 151,542 +0.04(+0.92%)
Apr 19, 2011 4.064 4.155 4.064 4.117 202,589 +0.02(+0.56%)
Apr 18, 2011 4.109 4.147 4.018 4.094 84,716 -0.04(-0.92%)
Apr 15, 2011 4.117 4.177 4.003 4.132 164,099 +0.00(+0.00%)
Apr 14, 2011 4.147 4.170 4.102 4.132 187,268 -0.04(-0.91%)
Apr 13, 2011 4.208 4.208 4.109 4.170 182,239 -0.04(-0.90%)
Apr 12, 2011 4.208 4.259 4.185 4.208 144,851 -0.03(-0.72%)
Apr 11, 2011 4.185 4.246 4.170 4.238 99,291 +0.07(+1.64%)
Apr 08, 2011 4.200 4.359 4.147 4.170 173,071 -0.08(-1.79%)
Apr 07, 2011 4.359 4.375 4.230 4.246 120,623 -0.14(-3.11%)
Apr 06, 2011 4.390 4.465 4.375 4.382 80,191 +0.02(+0.52%)
Apr 05, 2011 4.526 4.685 4.352 4.359 192,808 -0.08(-1.71%)
Apr 04, 2011 4.276 4.521 4.276 4.435 184,466 +0.16(+3.72%)
Apr 01, 2011 4.352 4.352 4.147 4.276 122,787 -0.03(-0.70%)
Mar 31, 2011 4.390 4.526 4.177 4.306 214,197 -0.06(-1.39%)
Mar 30, 2011 4.594 4.746 4.314 4.367 450,247 -0.21(-4.64%)
Mar 29, 2011 4.177 4.708 4.177 4.579 767,741 +0.45(+10.83%)
Mar 28, 2011 3.965 4.185 3.867 4.132 300,303 +0.19(+4.81%)
Mar 25, 2011 3.889 3.965 3.852 3.942 158,138 +0.10(+2.56%)
Mar 24, 2011 3.760 3.851 3.730 3.844 81,134 +0.11(+2.84%)
Mar 23, 2011 3.715 3.760 3.654 3.738 54,193 +0.04(+1.02%)
Mar 22, 2011 3.692 3.783 3.677 3.700 69,399 +0.01(+0.21%)
Mar 21, 2011 3.662 3.715 3.571 3.692 78,567 +0.14(+4.06%)
Mar 18, 2011 3.412 3.586 3.351 3.548 59,178 +0.10(+3.03%)
Mar 17, 2011 3.442 3.598 3.412 3.444 118,030 +0.05(+1.62%)
Mar 16, 2011 3.336 3.412 3.290 3.389 130,629 +0.05(+1.59%)
Mar 15, 2011 3.245 3.336 3.199 3.336 39,199 +0.02(+0.46%)
Mar 14, 2011 3.215 3.351 3.199 3.321 29,831 +0.08(+2.34%)
Mar 11, 2011 3.222 3.245 3.192 3.245 54,807 +0.03(+0.94%)
Mar 10, 2011 3.222 3.245 3.215 3.215 39,056 -0.01(-0.28%)
Mar 09, 2011 3.268 3.268 3.222 3.224 121,109 -0.04(-1.35%)
Mar 08, 2011 3.298 3.298 3.245 3.268 42,874 -0.01(-0.23%)
Mar 07, 2011 3.359 3.374 3.268 3.275 62,366 -0.05(-1.37%)
Mar 04, 2011 3.268 3.321 3.268 3.321 45,841 +0.05(+1.39%)
Mar 03, 2011 3.260 3.298 3.260 3.275 46,641 +0.02(+0.47%)
Mar 02, 2011 3.298 3.313 3.252 3.260 46,841 -0.02(-0.69%)
Mar 01, 2011 3.336 3.336 3.275 3.283 140,673 -0.01(-0.35%)
Feb 28, 2011 3.321 3.321 3.220 3.294 70,356 -0.00(-0.11%)
Feb 25, 2011 3.381 3.427 3.260 3.298 199,101 -0.02(-0.69%)
Feb 24, 2011 3.321 3.359 3.298 3.321 56,562 +0.02(+0.46%)
Feb 23, 2011 3.359 3.359 3.260 3.306 43,585 -0.07(-2.02%)
Feb 22, 2011 3.412 3.450 3.290 3.374 49,597 -0.06(-1.77%)
Feb 18, 2011 3.434 3.457 3.428 3.434 9,686 +0.00(+0.00%)
Feb 17, 2011 3.404 3.465 3.397 3.434 45,258 +0.03(+0.89%)
Feb 16, 2011 3.404 3.427 3.404 3.404 33,842 +0.02(+0.67%)
Feb 15, 2011 3.402 3.412 3.359 3.381 58,095 -0.04(-1.11%)
Feb 14, 2011 3.419 3.442 3.344 3.419 60,294 +0.00(+0.00%)
Feb 11, 2011 3.412 3.480 3.366 3.419 66,176 +0.02(+0.45%)
Feb 10, 2011 3.442 3.450 3.397 3.404 56,540 +0.00(+0.00%)
Feb 09, 2011 3.442 3.442 3.374 3.404 14,593 -0.02(-0.44%)
Feb 08, 2011 3.336 3.442 3.336 3.419 47,575 +0.14(+4.16%)
Feb 07, 2011 3.260 3.359 3.237 3.283 15,436 +0.05(+1.41%)
Feb 04, 2011 3.230 3.252 3.222 3.237 170,322 -0.01(-0.23%)
Feb 03, 2011 3.249 3.252 3.222 3.245 17,023 +0.00(+0.00%)
Feb 02, 2011 3.237 3.260 3.222 3.245 25,235 +0.02(+0.47%)
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.