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 30, 2008 3.662 3.707 3.586 3.639 36,971 +0.03(+0.84%)
May 29, 2008 3.563 3.669 3.533 3.609 44,969 +0.02(+0.63%)
May 28, 2008 3.457 3.586 3.457 3.586 28,101 +0.04(+1.07%)
May 27, 2008 3.563 3.571 3.404 3.548 115,128 -0.04(-1.06%)
May 26, 2008 3.594 3.654 3.563 3.586 14,983 +0.00(+0.00%)
May 23, 2008 3.594 3.654 3.563 3.586 14,983 -0.02(-0.63%)
May 22, 2008 3.549 3.647 3.548 3.609 21,283 +0.01(+0.21%)
May 21, 2008 3.662 3.692 3.586 3.601 39,196 -0.10(-2.66%)
May 20, 2008 3.760 3.776 3.518 3.700 125,177 -0.04(-1.01%)
May 19, 2008 3.829 3.867 3.707 3.738 36,567 -0.07(-1.79%)
May 16, 2008 3.715 3.829 3.669 3.806 1,430,339 +0.11(+2.87%)
May 15, 2008 3.730 3.745 3.616 3.700 64,902 +0.02(+0.41%)
May 14, 2008 3.715 3.730 3.639 3.685 31,960 -0.06(-1.62%)
May 13, 2008 3.700 3.829 3.586 3.745 39,934 +0.08(+2.28%)
May 12, 2008 3.692 3.753 3.639 3.662 34,662 -0.08(-2.03%)
May 09, 2008 3.723 3.760 3.692 3.738 25,144 -0.03(-0.80%)
May 08, 2008 3.741 3.821 3.723 3.768 73,043 +0.00(+0.00%)
May 07, 2008 3.821 3.867 3.721 3.768 76,445 -0.10(-2.55%)
May 06, 2008 3.851 3.867 3.715 3.867 72,769 +0.05(+1.19%)
May 05, 2008 3.851 3.867 3.745 3.821 53,538 -0.03(-0.79%)
May 02, 2008 3.715 3.867 3.715 3.851 82,488 +0.05(+1.20%)
May 01, 2008 3.715 3.836 3.715 3.806 87,257 +0.08(+2.03%)
Apr 30, 2008 3.723 3.813 3.723 3.730 10,245 -0.06(-1.60%)
Apr 29, 2008 3.723 3.859 3.715 3.791 35,172 +0.02(+0.60%)
Apr 28, 2008 3.715 3.806 3.715 3.768 10,740 +0.00(+0.00%)
Apr 25, 2008 3.692 3.806 3.685 3.768 22,773 +0.07(+1.84%)
Apr 24, 2008 3.707 3.753 3.692 3.700 8,177 +0.02(+0.41%)
Apr 23, 2008 3.730 3.730 3.586 3.685 86,815 -0.07(-1.82%)
Apr 22, 2008 3.836 3.836 3.692 3.753 17,876 -0.08(-2.17%)
Apr 21, 2008 3.806 3.836 3.790 3.836 25,319 +0.05(+1.40%)
Apr 18, 2008 3.707 3.874 3.707 3.783 119,409 +0.07(+1.84%)
Apr 17, 2008 3.806 3.867 3.707 3.715 39,678 -0.03(-0.81%)
Apr 16, 2008 3.738 3.776 3.677 3.745 48,950 -0.01(-0.20%)
Apr 15, 2008 3.753 3.844 3.692 3.753 53,153 -0.02(-0.60%)
Apr 14, 2008 3.844 3.867 3.723 3.776 42,775 -0.07(-1.78%)
Apr 11, 2008 3.851 3.935 3.844 3.844 134,610 +0.00(+0.00%)
Apr 10, 2008 3.738 3.874 3.715 3.844 45,807 +0.07(+1.81%)
Apr 09, 2008 3.791 3.836 3.760 3.776 51,080 -0.04(-0.99%)
Apr 08, 2008 3.753 3.829 3.753 3.813 42,190 -0.01(-0.20%)
Apr 07, 2008 3.677 3.829 3.601 3.821 45,481 +0.05(+1.41%)
Apr 04, 2008 3.791 3.806 3.730 3.768 63,591 +0.00(+0.00%)
Apr 03, 2008 3.662 3.768 3.654 3.768 20,710 +0.05(+1.43%)
Apr 02, 2008 3.806 3.806 3.586 3.715 36,763 -0.09(-2.39%)
Apr 01, 2008 3.813 3.813 3.639 3.806 80,273 +0.02(+0.40%)
Mar 31, 2008 3.798 3.867 3.586 3.791 84,013 +0.06(+1.63%)
Mar 28, 2008 3.851 3.851 3.563 3.730 47,221 -0.06(-1.60%)
Mar 27, 2008 3.813 3.813 3.760 3.791 99,310 +0.01(+0.20%)
Mar 26, 2008 3.768 3.798 3.563 3.783 92,072 -0.01(-0.20%)
Mar 25, 2008 3.867 3.867 3.753 3.791 81,012 +0.00(+0.00%)
Mar 24, 2008 3.616 3.897 3.609 3.791 237,881 +0.11(+3.09%)
Mar 21, 2008 3.647 3.738 3.541 3.677 45,703 +0.00(+0.00%)
Mar 20, 2008 3.647 3.738 3.541 3.677 45,703 -0.01(-0.21%)
Mar 19, 2008 3.359 3.768 3.313 3.685 75,527 +0.20(+5.65%)
Mar 18, 2008 3.450 3.556 3.427 3.487 55,966 -0.10(-2.75%)
Mar 17, 2008 3.677 3.677 3.450 3.586 41,936 -0.11(-3.07%)
Mar 14, 2008 3.594 3.776 3.146 3.700 103,913 +0.14(+3.83%)
Mar 13, 2008 3.487 3.578 3.374 3.563 41,297 +0.07(+1.95%)
Mar 12, 2008 3.495 3.541 3.397 3.495 69,669 +0.02(+0.44%)
Mar 11, 2008 3.252 3.548 3.230 3.480 98,068 +0.22(+6.74%)
Mar 10, 2008 3.359 3.366 3.161 3.260 59,602 -0.08(-2.27%)
Mar 07, 2008 3.260 3.510 3.184 3.336 168,841 +0.05(+1.38%)
Mar 06, 2008 3.450 3.556 3.260 3.290 58,811 -0.18(-5.24%)
Mar 05, 2008 3.594 3.601 3.412 3.472 31,191 -0.07(-1.93%)
Mar 04, 2008 3.556 3.563 3.412 3.541 36,888 +0.00(+0.00%)
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.