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, 2006 3.131 3.215 3.108 3.184 298,754 +0.04(+1.20%)
May 30, 2006 3.161 3.245 3.108 3.146 73,840 -0.10(-3.04%)
May 26, 2006 3.215 3.283 3.207 3.245 21,411 +0.06(+1.90%)
May 25, 2006 3.222 3.412 3.071 3.184 75,470 -0.04(-1.18%)
May 24, 2006 3.101 3.252 3.071 3.222 62,084 +0.10(+3.16%)
May 23, 2006 3.252 3.252 3.124 3.124 43,479 -0.13(-3.96%)
May 22, 2006 3.434 3.510 3.207 3.252 54,617 -0.18(-5.30%)
May 19, 2006 3.184 3.434 3.146 3.434 194,774 +0.26(+8.11%)
May 18, 2006 3.184 3.283 3.082 3.177 57,984 +0.03(+0.96%)
May 17, 2006 3.108 3.184 3.101 3.146 22,051 -0.01(-0.24%)
May 16, 2006 3.124 3.192 3.093 3.154 23,946 +0.05(+1.46%)
May 15, 2006 3.245 3.298 3.071 3.108 41,913 -0.14(-4.21%)
May 12, 2006 3.108 3.245 3.071 3.245 58,806 +0.03(+0.94%)
May 11, 2006 3.298 3.298 3.093 3.215 47,228 -0.09(-2.75%)
May 10, 2006 3.306 3.374 3.207 3.306 105,572 -0.03(-0.91%)
May 09, 2006 3.389 3.389 3.222 3.336 38,307 -0.08(-2.22%)
May 08, 2006 3.457 3.487 3.298 3.412 62,813 -0.08(-2.17%)
May 05, 2006 3.184 3.510 3.184 3.487 116,378 +0.35(+11.11%)
May 04, 2006 3.139 3.290 3.048 3.139 34,278 +0.04(+1.22%)
May 03, 2006 3.169 3.351 3.101 3.101 121,315 -0.11(-3.31%)
May 02, 2006 3.298 3.328 3.154 3.207 64,992 -0.11(-3.20%)
May 01, 2006 3.351 3.389 3.275 3.313 40,724 -0.05(-1.58%)
Apr 28, 2006 3.313 3.366 3.260 3.366 79,799 +0.02(+0.45%)
Apr 27, 2006 3.290 3.374 3.207 3.351 99,143 +0.02(+0.68%)
Apr 26, 2006 3.215 3.336 3.131 3.328 61,535 +0.09(+2.81%)
Apr 25, 2006 3.207 3.245 3.101 3.237 55,227 +0.05(+1.67%)
Apr 24, 2006 3.230 3.230 3.055 3.184 63,165 -0.08(-2.33%)
Apr 21, 2006 3.124 3.260 3.063 3.260 51,183 +0.12(+3.86%)
Apr 20, 2006 3.124 3.184 3.101 3.139 53,245 -0.02(-0.48%)
Apr 19, 2006 3.275 3.283 3.093 3.154 79,850 -0.02(-0.72%)
Apr 18, 2006 3.199 3.397 3.161 3.177 89,566 -0.08(-2.56%)
Apr 17, 2006 3.199 3.268 3.071 3.260 76,917 +0.03(+0.94%)
Apr 13, 2006 3.146 3.230 3.093 3.230 18,661 +0.05(+1.67%)
Apr 12, 2006 3.116 3.207 3.101 3.177 53,809 +0.06(+1.95%)
Apr 11, 2006 3.161 3.245 3.071 3.116 258,807 -0.07(-2.14%)
Apr 10, 2006 3.146 3.237 3.146 3.184 50,443 +0.04(+1.20%)
Apr 07, 2006 3.169 3.184 3.040 3.146 34,030 +0.00(+0.00%)
Apr 06, 2006 3.108 3.161 3.063 3.146 70,947 +0.08(+2.72%)
Apr 05, 2006 3.033 3.101 3.033 3.063 153,770 +0.02(+0.75%)
Apr 04, 2006 3.071 3.078 3.025 3.040 271,956 -0.07(-2.20%)
Apr 03, 2006 3.306 3.336 3.086 3.108 258,769 -0.22(-6.61%)
Mar 31, 2006 3.169 3.328 3.124 3.328 121,590 +0.14(+4.28%)
Mar 30, 2006 3.161 3.192 3.033 3.192 170,872 +0.00(+0.00%)
Mar 29, 2006 3.260 3.427 3.093 3.192 188,611 -0.09(-2.77%)
Mar 28, 2006 3.146 3.359 3.146 3.283 78,244 +0.10(+3.10%)
Mar 27, 2006 3.177 3.207 3.093 3.184 90,013 -0.02(-0.71%)
Mar 24, 2006 2.942 3.207 2.942 3.207 87,639 +0.11(+3.42%)
Mar 23, 2006 3.139 3.184 3.101 3.101 88,900 -0.02(-0.73%)
Mar 22, 2006 3.199 3.199 2.964 3.124 207,610 -0.11(-3.51%)
Mar 21, 2006 3.374 3.412 3.215 3.237 80,836 -0.14(-4.05%)
Mar 20, 2006 3.412 3.412 3.374 3.374 42,380 -0.08(-2.20%)
Mar 17, 2006 3.465 3.472 3.343 3.450 124,955 -0.03(-0.87%)
Mar 16, 2006 3.404 3.480 3.328 3.480 152,570 +0.06(+1.77%)
Mar 15, 2006 3.404 3.518 3.336 3.419 182,990 +0.02(+0.67%)
Mar 14, 2006 3.328 3.419 3.328 3.397 37,962 +0.03(+0.90%)
Mar 13, 2006 3.412 3.510 3.328 3.366 67,469 -0.05(-1.33%)
Mar 10, 2006 3.404 3.556 3.374 3.412 75,496 +0.02(+0.67%)
Mar 09, 2006 3.541 3.609 3.336 3.389 74,965 -0.12(-3.33%)
Mar 08, 2006 3.465 3.510 3.283 3.506 138,835 +0.06(+1.63%)
Mar 07, 2006 3.450 3.472 3.313 3.450 55,039 -0.04(-1.09%)
Mar 06, 2006 3.677 3.677 3.465 3.487 157,885 -0.13(-3.56%)
Mar 03, 2006 4.094 4.094 3.412 3.616 222,814 -0.36(-8.97%)
Mar 02, 2006 3.836 3.980 3.783 3.973 121,870 +0.17(+4.38%)
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.