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

Harvard Bioscience (NQ: HBIO )

3.370 -0.070 (-2.03%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
May 29, 2009 2.600 2.699 2.509 2.593 77,702 -0.05(-1.72%)
May 28, 2009 2.600 2.736 2.600 2.638 199,219 +0.12(+4.82%)
May 27, 2009 2.502 2.752 2.388 2.517 365,235 +0.02(+0.61%)
May 26, 2009 2.373 2.600 2.373 2.502 153,704 +0.04(+1.54%)
May 22, 2009 2.373 2.479 2.373 2.464 105,096 +0.05(+2.20%)
May 21, 2009 2.350 2.540 2.350 2.411 237,198 +0.06(+2.45%)
May 20, 2009 2.570 2.585 2.343 2.353 263,078 -0.26(-10.03%)
May 19, 2009 2.312 2.722 2.312 2.616 364,439 +0.30(+13.11%)
May 18, 2009 2.191 2.851 2.191 2.312 214,481 +0.08(+3.39%)
May 15, 2009 2.244 2.623 2.130 2.237 874,049 +0.05(+2.08%)
May 14, 2009 2.237 2.290 2.191 2.191 19,351 -0.02(-0.69%)
May 13, 2009 2.138 2.237 2.126 2.206 55,954 +0.02(+0.69%)
May 12, 2009 2.282 2.282 2.146 2.191 61,450 -0.05(-2.03%)
May 11, 2009 2.168 2.237 2.115 2.237 91,057 +0.06(+2.79%)
May 08, 2009 2.221 2.274 2.161 2.176 131,080 +0.08(+3.99%)
May 07, 2009 2.237 2.259 2.092 2.092 17,326 -0.06(-2.82%)
May 06, 2009 2.229 2.274 2.123 2.153 26,763 -0.11(-4.70%)
May 05, 2009 2.426 2.426 2.092 2.259 59,949 -0.20(-8.02%)
May 04, 2009 2.418 2.487 2.062 2.456 40,919 +0.09(+3.85%)
May 01, 2009 2.426 2.456 2.328 2.365 37,052 +0.17(+7.59%)
Apr 30, 2009 2.176 2.403 2.161 2.199 131,406 +0.00(+0.00%)
Apr 29, 2009 2.237 2.237 2.183 2.199 70,573 +0.01(+0.35%)
Apr 28, 2009 2.221 2.221 2.085 2.191 36,910 +0.07(+3.21%)
Apr 27, 2009 2.221 2.221 2.100 2.123 24,169 -0.08(-3.45%)
Apr 24, 2009 2.130 2.305 2.047 2.199 55,992 +0.11(+5.07%)
Apr 23, 2009 1.994 2.191 1.994 2.092 22,900 +0.05(+2.60%)
Apr 22, 2009 2.123 2.159 2.032 2.039 20,093 -0.07(-3.24%)
Apr 21, 2009 2.115 2.146 2.092 2.108 8,144 +0.02(+1.09%)
Apr 20, 2009 2.168 2.191 2.032 2.085 17,819 -0.10(-4.51%)
Apr 17, 2009 2.032 2.183 2.032 2.183 18,141 +0.11(+5.49%)
Apr 16, 2009 2.039 2.092 2.039 2.070 12,240 -0.02(-1.09%)
Apr 15, 2009 2.130 2.191 2.062 2.092 3,813 -0.01(-0.36%)
Apr 14, 2009 2.085 2.237 2.032 2.100 34,381 +0.02(+0.73%)
Apr 13, 2009 2.070 2.153 2.047 2.085 91,204 +0.02(+0.73%)
Apr 09, 2009 1.986 2.146 1.986 2.070 29,929 +0.08(+4.20%)
Apr 08, 2009 1.979 2.039 1.948 1.986 20,356 -0.04(-1.87%)
Apr 07, 2009 1.956 2.089 1.933 2.024 41,103 +0.02(+0.75%)
Apr 06, 2009 2.009 2.146 2.009 2.009 25,365 -0.08(-3.64%)
Apr 03, 2009 2.024 2.130 2.024 2.085 103,119 +0.00(+0.00%)
Apr 02, 2009 2.077 2.244 2.077 2.085 33,881 -0.02(-1.08%)
Apr 01, 2009 2.002 2.267 2.002 2.108 51,301 -0.15(-6.71%)
Mar 31, 2009 2.153 2.259 2.077 2.259 38,781 +0.20(+9.96%)
Mar 30, 2009 2.123 2.297 2.017 2.055 19,543 -0.18(-8.14%)
Mar 26, 2009 2.320 2.396 2.085 2.237 37,860 -0.12(-5.14%)
Mar 25, 2009 2.290 2.396 2.191 2.358 39,755 +0.13(+5.78%)
Mar 24, 2009 2.259 2.411 2.176 2.229 23,657 +0.04(+1.73%)
Mar 23, 2009 2.191 2.237 2.098 2.191 17,515 +0.11(+5.47%)
Mar 20, 2009 2.153 2.161 1.926 2.077 53,352 -0.03(-1.44%)
Mar 19, 2009 1.964 2.123 1.911 2.108 47,474 +0.10(+4.91%)
Mar 18, 2009 1.994 2.049 1.933 2.009 27,473 +0.00(+0.00%)
Mar 17, 2009 1.948 2.032 1.948 2.009 19,794 +0.05(+2.71%)
Mar 16, 2009 2.047 2.085 1.926 1.956 14,218 -0.05(-2.64%)
Mar 13, 2009 2.024 2.108 1.956 2.009 9,425 -0.04(-1.85%)
Mar 12, 2009 1.956 2.092 1.903 2.047 29,924 +0.11(+5.88%)
Mar 11, 2009 1.918 2.062 1.903 1.933 22,763 -0.01(-0.39%)
Mar 10, 2009 1.956 1.998 1.933 1.941 24,189 -0.02(-1.16%)
Mar 09, 2009 1.971 1.994 1.964 1.964 26,542 +0.02(+0.78%)
Mar 06, 2009 1.888 2.062 1.888 1.948 55,324 +0.03(+1.58%)
Mar 05, 2009 1.979 1.979 1.888 1.918 22,841 -0.05(-2.32%)
Mar 04, 2009 1.872 1.986 1.872 1.964 28,982 +0.07(+3.60%)
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.