Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2003 3.025 3.033 2.767 2.820 138,890 -0.20(-6.53%)
May 29, 2003 2.896 3.017 2.881 3.017 124,645 +0.13(+4.46%)
May 28, 2003 2.843 2.896 2.798 2.889 86,262 +0.11(+4.10%)
May 27, 2003 2.714 2.843 2.654 2.775 128,074 +0.12(+4.57%)
May 23, 2003 2.585 2.691 2.585 2.654 80,063 +0.04(+1.45%)
May 22, 2003 2.502 2.646 2.502 2.616 26,775 +0.09(+3.60%)
May 21, 2003 2.835 2.835 2.487 2.525 97,342 +0.02(+0.60%)
May 20, 2003 2.509 2.532 2.494 2.509 65,818 +0.01(+0.30%)
May 19, 2003 2.820 2.873 2.449 2.502 181,890 -0.33(-11.76%)
May 16, 2003 2.881 2.942 2.775 2.835 112,510 -0.08(-2.60%)
May 15, 2003 2.790 2.934 2.790 2.911 27,962 +0.11(+3.78%)
May 14, 2003 2.835 2.934 2.805 2.805 45,901 -0.11(-3.90%)
May 13, 2003 2.942 2.942 2.737 2.919 38,910 +0.08(+2.94%)
May 12, 2003 2.775 2.873 2.729 2.835 40,097 -0.01(-0.27%)
May 09, 2003 2.616 2.873 2.616 2.843 12,134 +0.20(+7.45%)
May 08, 2003 2.714 2.873 2.623 2.646 34,162 -0.09(-3.32%)
May 07, 2003 2.805 2.889 2.616 2.737 25,588 -0.02(-0.55%)
May 06, 2003 2.714 2.782 2.608 2.752 138,890 +0.10(+3.71%)
May 05, 2003 2.767 2.767 2.654 2.654 34,821 +0.00(+0.00%)
May 02, 2003 2.578 2.729 2.578 2.654 32,711 +0.00(+0.00%)
May 01, 2003 2.661 2.737 2.578 2.654 50,253 +0.08(+3.24%)
Apr 30, 2003 2.487 2.654 2.426 2.570 46,296 +0.08(+3.04%)
Apr 29, 2003 2.350 2.532 2.305 2.494 116,731 +0.03(+1.23%)
Apr 28, 2003 2.464 2.464 2.396 2.464 16,091 +0.11(+4.50%)
Apr 25, 2003 2.441 2.441 2.350 2.358 234,913 -0.04(-1.58%)
Apr 24, 2003 2.464 2.525 2.396 2.396 49,594 -0.05(-1.86%)
Apr 23, 2003 2.502 2.578 2.418 2.441 101,167 -0.13(-5.01%)
Apr 22, 2003 2.373 2.570 2.312 2.570 19,521 +0.21(+9.00%)
Apr 21, 2003 2.464 2.464 2.350 2.358 22,423 -0.07(-2.81%)
Apr 17, 2003 2.540 2.570 2.290 2.426 199,037 +0.11(+4.92%)
Apr 16, 2003 2.343 2.350 2.312 2.312 14,772 -0.06(-2.56%)
Apr 15, 2003 2.411 2.411 2.343 2.373 21,631 -0.02(-0.95%)
Apr 14, 2003 2.350 2.403 2.350 2.396 12,134 +0.05(+1.94%)
Apr 11, 2003 2.274 2.381 2.244 2.350 210,380 +0.08(+3.33%)
Apr 10, 2003 2.388 2.426 2.244 2.274 205,500 -0.14(-5.66%)
Apr 09, 2003 2.388 2.714 2.388 2.411 35,744 +0.02(+0.63%)
Apr 08, 2003 2.585 2.654 2.388 2.396 44,582 -0.19(-7.33%)
Apr 07, 2003 2.540 2.722 2.464 2.585 39,570 +0.09(+3.62%)
Apr 04, 2003 2.942 2.942 2.426 2.495 71,226 -0.31(-11.05%)
Apr 03, 2003 2.866 2.995 2.767 2.805 19,916 -0.05(-1.60%)
Apr 02, 2003 2.813 2.942 2.798 2.851 45,241 +0.05(+1.90%)
Apr 01, 2003 2.828 2.843 2.661 2.798 33,502 -0.05(-1.60%)
Mar 31, 2003 2.881 2.881 2.661 2.843 34,162 -0.11(-3.60%)
Mar 28, 2003 2.699 2.949 2.699 2.949 26,248 +0.17(+6.28%)
Mar 27, 2003 2.767 2.813 2.714 2.775 21,886 -0.05(-1.64%)
Mar 26, 2003 2.843 2.957 2.782 2.821 22,859 -0.10(-3.35%)
Mar 25, 2003 2.843 2.934 2.843 2.919 41,944 +0.06(+2.12%)
Mar 24, 2003 2.964 3.055 2.813 2.858 67,928 -0.11(-3.83%)
Mar 21, 2003 3.025 3.033 2.745 2.972 65,601 +0.17(+5.95%)
Mar 20, 2003 2.699 2.972 2.616 2.805 23,471 -0.02(-0.54%)
Mar 19, 2003 2.699 2.820 2.616 2.820 9,628 +0.08(+2.76%)
Mar 18, 2003 2.654 2.911 2.608 2.744 49,068 -0.10(-3.47%)
Mar 17, 2003 2.646 2.843 2.494 2.843 42,208 +0.15(+5.63%)
Mar 14, 2003 2.631 2.729 2.555 2.691 20,193 +0.05(+1.75%)
Mar 13, 2003 2.441 2.646 2.441 2.645 46,428 +0.13(+5.09%)
Mar 12, 2003 2.396 2.517 2.388 2.517 30,037 +0.11(+4.40%)
Mar 11, 2003 2.418 2.464 2.388 2.411 52,628 +0.02(+0.95%)
Mar 10, 2003 2.403 2.411 2.320 2.388 12,662 +0.02(+0.64%)
Mar 07, 2003 2.487 2.608 2.350 2.373 40,097 -0.17(-6.85%)
Mar 06, 2003 2.388 2.554 2.365 2.547 130,317 +0.16(+6.67%)
Mar 05, 2003 2.449 2.449 2.388 2.388 24,929 -0.07(-2.78%)
Mar 04, 2003 2.502 2.563 2.426 2.456 53,947 -0.05(-1.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.