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 31, 2002 4.882 4.905 4.701 4.905 116,072 -0.17(-3.29%)
May 28, 2002 5.246 5.292 4.920 5.072 179,120 -0.13(-2.48%)
May 27, 2002 5.231 5.307 5.125 5.201 134,274 +0.00(+0.00%)
May 24, 2002 5.231 5.307 5.125 5.201 134,274 -0.11(-2.00%)
May 23, 2002 5.080 5.330 5.080 5.307 286,223 +0.15(+2.94%)
May 22, 2002 5.064 5.201 4.989 5.155 88,241 +0.05(+0.89%)
May 21, 2002 5.262 5.269 5.049 5.110 83,492 -0.09(-1.75%)
May 20, 2002 5.307 5.307 5.148 5.201 82,833 -0.05(-1.01%)
May 17, 2002 5.004 5.345 4.920 5.254 131,504 +0.21(+4.24%)
May 16, 2002 5.230 5.231 4.966 5.040 153,795 -0.15(-2.94%)
May 15, 2002 5.285 5.292 5.072 5.193 202,994 +0.08(+1.48%)
May 14, 2002 5.308 5.345 5.080 5.118 255,226 -0.19(-3.57%)
May 13, 2002 5.647 5.647 5.072 5.307 196,794 -0.14(-2.51%)
May 10, 2002 5.394 5.648 5.375 5.444 71,094 +0.02(+0.28%)
May 09, 2002 5.565 5.565 5.345 5.428 41,812 -0.18(-3.24%)
May 08, 2002 5.625 5.686 5.572 5.610 89,560 -0.01(-0.13%)
May 07, 2002 5.356 5.618 5.307 5.618 220,009 +0.30(+5.71%)
May 06, 2002 5.770 5.838 5.307 5.315 124,909 -0.45(-7.76%)
May 03, 2002 6.065 6.065 5.686 5.762 200,488 -0.28(-4.64%)
May 02, 2002 5.777 6.065 5.777 6.042 63,048 +0.18(+3.02%)
May 01, 2002 5.989 5.989 5.535 5.865 144,694 -0.04(-0.69%)
Apr 30, 2002 5.914 5.989 5.762 5.906 144,166 +0.04(+0.69%)
Apr 29, 2002 5.914 5.914 5.686 5.865 137,044 +0.13(+2.33%)
Apr 26, 2002 5.648 6.194 5.535 5.732 262,217 +0.14(+2.58%)
Apr 25, 2002 5.614 5.876 5.451 5.588 217,371 -0.12(-2.04%)
Apr 24, 2002 5.686 5.768 5.565 5.704 308,118 +0.17(+3.06%)
Apr 23, 2002 5.838 5.951 5.459 5.535 167,117 -0.15(-2.67%)
Apr 22, 2002 6.065 6.065 5.497 5.686 136,648 -0.27(-4.58%)
Apr 19, 2002 5.951 6.179 5.838 5.959 179,911 +0.27(+4.80%)
Apr 18, 2002 5.724 5.951 5.648 5.686 59,882 -0.09(-1.57%)
Apr 17, 2002 6.027 6.027 5.610 5.777 257,996 -0.21(-3.53%)
Apr 16, 2002 5.694 6.042 5.686 5.989 371,034 +0.22(+3.80%)
Apr 15, 2002 5.845 6.088 5.611 5.770 168,568 -0.07(-1.17%)
Apr 12, 2002 6.073 6.406 5.572 5.838 145,221 -0.23(-3.76%)
Apr 11, 2002 6.262 6.444 6.065 6.066 49,594 -0.30(-4.75%)
Apr 10, 2002 5.883 6.368 5.724 6.368 95,627 +0.38(+6.33%)
Apr 09, 2002 5.754 6.088 5.633 5.989 80,722 +0.32(+5.62%)
Apr 08, 2002 5.951 6.103 5.535 5.671 109,213 -0.17(-2.98%)
Apr 05, 2002 6.277 6.331 5.845 5.845 133,482 -0.41(-6.55%)
Apr 04, 2002 6.065 6.331 6.065 6.255 68,060 +0.14(+2.36%)
Apr 03, 2002 6.520 6.520 6.096 6.111 117,522 -0.36(-5.62%)
Apr 02, 2002 6.634 6.672 6.406 6.475 150,366 -0.27(-4.05%)
Apr 01, 2002 6.558 6.899 6.558 6.748 44,450 +0.08(+1.25%)
Mar 29, 2002 6.596 6.710 6.444 6.664 174,239 +0.00(+0.00%)
Mar 28, 2002 6.596 6.710 6.444 6.664 174,239 +0.11(+1.62%)
Mar 27, 2002 6.823 6.854 6.406 6.558 186,242 -0.24(-3.57%)
Mar 26, 2002 6.846 6.899 6.748 6.801 176,877 +0.08(+1.13%)
Mar 25, 2002 6.823 6.823 6.649 6.725 76,370 -0.09(-1.33%)
Mar 22, 2002 6.823 6.823 6.679 6.816 107,102 -0.05(-0.66%)
Mar 21, 2002 6.823 6.975 6.785 6.861 88,241 +0.02(+0.33%)
Mar 20, 2002 7.177 7.177 6.732 6.839 77,293 -0.36(-4.95%)
Mar 19, 2002 7.430 7.468 7.089 7.195 210,908 -0.10(-1.35%)
Mar 18, 2002 7.316 7.521 7.240 7.293 125,832 -0.12(-1.64%)
Mar 15, 2002 7.301 7.551 6.641 7.415 118,314 +0.06(+0.82%)
Mar 14, 2002 7.202 7.559 7.187 7.354 132,691 +0.01(+0.10%)
Mar 13, 2002 7.202 7.506 7.013 7.346 89,823 +0.21(+2.98%)
Mar 12, 2002 6.939 7.430 6.939 7.134 408,098 +0.02(+0.32%)
Mar 11, 2002 6.823 7.187 6.823 7.111 60,542 +0.20(+2.96%)
Mar 08, 2002 6.505 6.922 6.505 6.907 142,320 +0.14(+2.13%)
Mar 07, 2002 6.376 6.823 6.368 6.763 100,771 +0.29(+4.45%)
Mar 06, 2002 6.285 6.581 6.111 6.475 94,308 +0.19(+3.02%)
Mar 05, 2002 6.111 6.293 6.065 6.285 81,382 +0.15(+2.47%)
Mar 04, 2002 6.300 6.467 6.065 6.133 58,167 -0.34(-5.27%)
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.