Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
5.360
5.630
5.280
5.600
60,923
+0.22(+4.09%)
May 28, 2015
5.540
5.704
5.330
5.380
52,830
-0.18(-3.24%)
May 27, 2015
5.630
5.660
5.430
5.560
130,294
-0.06(-1.07%)
May 26, 2015
5.440
5.650
5.270
5.620
91,179
+0.19(+3.50%)
May 22, 2015
5.290
5.430
5.430
5.430
86,000
+0.17(+3.23%)
May 21, 2015
5.190
5.386
5.170
5.260
123,196
+0.06(+1.15%)
May 20, 2015
5.140
5.290
5.120
5.200
75,270
+0.05(+0.97%)
May 19, 2015
5.230
5.310
5.140
5.150
162,628
-0.19(-3.56%)
May 18, 2015
5.220
5.380
5.150
5.340
74,779
+0.10(+1.91%)
May 15, 2015
5.360
5.488
5.210
5.240
54,766
-0.16(-2.96%)
May 14, 2015
5.250
5.500
5.220
5.400
65,949
+0.17(+3.25%)
May 13, 2015
5.210
5.596
5.155
5.230
71,458
-0.01(-0.19%)
May 12, 2015
5.190
5.270
5.130
5.240
94,148
+0.06(+1.16%)
May 11, 2015
5.200
5.448
5.160
5.180
128,999
-0.06(-1.15%)
May 08, 2015
5.230
5.380
5.170
5.240
224,534
+0.05(+0.96%)
May 07, 2015
5.280
5.305
5.150
5.190
186,077
-0.09(-1.70%)
May 06, 2015
5.250
5.380
5.170
5.280
170,892
+0.01(+0.19%)
May 05, 2015
5.460
5.740
5.250
5.270
76,761
-0.23(-4.18%)
May 04, 2015
5.480
5.690
5.480
5.500
102,690
-0.02(-0.36%)
May 01, 2015
5.440
5.700
5.430
5.520
413,715
-0.03(-0.54%)
Apr 30, 2015
5.500
5.550
4.170
5.550
569,861
-0.35(-5.93%)
Apr 29, 2015
5.800
5.920
5.800
5.900
135,469
+0.06(+1.03%)
Apr 28, 2015
6.070
6.130
5.790
5.840
140,161
-0.27(-4.42%)
Apr 27, 2015
6.220
6.260
6.040
6.110
93,719
-0.11(-1.77%)
Apr 24, 2015
6.160
6.240
6.078
6.220
74,277
+0.08(+1.30%)
Apr 23, 2015
6.000
6.170
5.900
6.140
243,634
+0.08(+1.32%)
Apr 22, 2015
6.200
6.300
6.030
6.060
134,909
-0.29(-4.57%)
Apr 21, 2015
6.450
6.450
6.220
6.350
168,272
+0.00(+0.00%)
Apr 20, 2015
6.500
6.500
6.210
6.350
134,603
-0.15(-2.31%)
Apr 17, 2015
6.560
6.610
6.380
6.500
162,582
-0.11(-1.66%)
Apr 16, 2015
6.600
6.630
6.500
6.610
71,610
+0.02(+0.30%)
Apr 15, 2015
6.620
6.660
6.450
6.590
73,753
-0.01(-0.15%)
Apr 14, 2015
6.570
6.600
6.429
6.600
105,402
+0.00(+0.00%)
Apr 13, 2015
6.400
6.730
6.380
6.600
173,707
+0.01(+0.15%)
Apr 10, 2015
6.720
6.840
6.530
6.590
243,698
-0.11(-1.64%)
Apr 09, 2015
6.440
6.700
6.340
6.700
311,279
+0.20(+3.08%)
Apr 08, 2015
6.350
6.500
6.260
6.500
214,738
+0.20(+3.17%)
Apr 07, 2015
6.320
6.500
6.250
6.300
281,678
+0.01(+0.16%)
Apr 06, 2015
6.260
6.450
6.080
6.290
105,167
+0.07(+1.13%)
Apr 02, 2015
5.860
6.220
6.220
6.220
183,500
+0.38(+6.60%)
Apr 01, 2015
5.820
5.900
5.680
5.835
65,030
+0.01(+0.26%)
Mar 31, 2015
5.550
5.828
5.430
5.820
61,787
+0.27(+4.86%)
Mar 30, 2015
5.550
5.590
5.480
5.550
51,751
+0.07(+1.28%)
Mar 27, 2015
5.500
5.550
5.350
5.480
19,070
-0.01(-0.18%)
Mar 26, 2015
5.410
5.490
5.130
5.490
767,744
+0.06(+1.10%)
Mar 25, 2015
5.490
5.622
5.270
5.430
38,532
-0.05(-0.91%)
Mar 24, 2015
5.370
5.530
5.360
5.480
24,934
+0.10(+1.86%)
Mar 23, 2015
5.330
5.430
5.330
5.380
48,306
-0.02(-0.37%)
Mar 20, 2015
5.310
5.400
5.260
5.400
66,557
+0.13(+2.47%)
Mar 19, 2015
5.170
5.360
5.160
5.270
25,041
+0.06(+1.15%)
Mar 18, 2015
5.300
5.310
5.150
5.210
64,069
-0.10(-1.88%)
Mar 17, 2015
5.400
5.468
5.300
5.310
42,665
-0.08(-1.48%)
Mar 16, 2015
5.200
5.450
5.200
5.390
50,828
+0.17(+3.26%)
Mar 13, 2015
5.330
5.390
5.200
5.220
45,677
-0.14(-2.61%)
Mar 12, 2015
5.270
5.450
5.260
5.360
50,279
+0.06(+1.13%)
Mar 11, 2015
5.440
5.520
5.290
5.300
79,433
-0.17(-3.11%)
Mar 10, 2015
5.500
5.530
5.425
5.470
57,357
-0.12(-2.15%)
Mar 09, 2015
5.550
5.710
5.550
5.590
21,284
+0.01(+0.18%)
Mar 06, 2015
5.460
5.709
5.460
5.580
67,115
+0.07(+1.27%)
Mar 05, 2015
5.600
5.720
5.510
5.510
49,617
-0.10(-1.78%)
Mar 04, 2015
5.750
5.780
5.530
5.610
54,958
-0.17(-2.94%)
Mar 03, 2015
5.470
5.830
5.470
5.780
103,504
+0.27(+4.90%)
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
.