Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

2.895 -0.015 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 26, 2021 4.290 4.470 4.240 4.390 107,800 +0.06(+1.39%)
Feb 25, 2021 4.530 4.560 4.300 4.330 298,071 -0.17(-3.78%)
Feb 24, 2021 4.560 4.590 4.495 4.500 150,484 -0.06(-1.32%)
Feb 23, 2021 4.385 4.720 4.385 4.560 215,418 +0.06(+1.33%)
Feb 22, 2021 4.590 4.670 4.500 4.500 115,837 -0.10(-2.17%)
Feb 19, 2021 4.530 4.710 4.500 4.600 60,900 +0.05(+1.10%)
Feb 18, 2021 4.700 4.700 4.390 4.550 102,547 -0.15(-3.19%)
Feb 17, 2021 4.760 4.940 4.660 4.700 88,220 -0.06(-1.26%)
Feb 16, 2021 4.760 4.870 4.600 4.760 130,306 +0.03(+0.63%)
Feb 12, 2021 4.710 4.755 4.610 4.730 65,200 +0.04(+0.85%)
Feb 11, 2021 4.750 4.810 4.560 4.690 80,700 -0.06(-1.26%)
Feb 10, 2021 5.030 5.090 4.730 4.750 120,557 -0.25(-5.00%)
Feb 09, 2021 5.110 5.206 4.940 5.000 181,127 -0.16(-3.10%)
Feb 08, 2021 4.930 5.210 4.920 5.160 141,283 +0.28(+5.74%)
Feb 05, 2021 4.760 4.900 4.704 4.880 110,500 +0.11(+2.31%)
Feb 04, 2021 4.610 4.820 4.560 4.770 71,548 +0.16(+3.47%)
Feb 03, 2021 4.700 4.770 4.540 4.610 139,731 -0.18(-3.76%)
Feb 02, 2021 4.900 4.990 4.710 4.790 122,087 -0.06(-1.24%)
Feb 01, 2021 4.700 4.890 4.540 4.850 135,788 +0.21(+4.53%)
Jan 29, 2021 4.500 4.690 4.414 4.640 119,400 +0.12(+2.65%)
Jan 28, 2021 4.640 4.700 4.480 4.520 122,636 -0.02(-0.44%)
Jan 27, 2021 4.540 4.630 4.360 4.540 178,780 -0.08(-1.73%)
Jan 26, 2021 4.670 4.718 4.470 4.620 127,977 -0.03(-0.65%)
Jan 25, 2021 4.370 4.820 4.350 4.650 189,991 +0.26(+5.92%)
Jan 22, 2021 4.210 4.450 4.150 4.390 166,000 +0.19(+4.52%)
Jan 21, 2021 4.290 4.320 4.162 4.200 67,366 -0.08(-1.87%)
Jan 20, 2021 4.330 4.335 4.100 4.280 83,375 +0.01(+0.23%)
Jan 19, 2021 4.380 4.490 4.250 4.270 143,660 -0.07(-1.61%)
Jan 15, 2021 4.160 4.650 4.051 4.340 283,300 +0.19(+4.58%)
Jan 14, 2021 4.130 4.340 4.130 4.150 131,446 +0.03(+0.73%)
Jan 13, 2021 4.230 4.260 4.100 4.120 113,366 +0.02(+0.49%)
Jan 12, 2021 4.160 4.240 4.050 4.100 102,268 -0.07(-1.68%)
Jan 11, 2021 4.210 4.240 4.140 4.170 92,922 -0.05(-1.18%)
Jan 08, 2021 4.380 4.420 4.200 4.220 63,300 -0.16(-3.65%)
Jan 07, 2021 4.400 4.500 4.360 4.380 216,652 +0.04(+0.92%)
Jan 06, 2021 4.300 4.430 4.250 4.340 238,909 +0.07(+1.64%)
Jan 05, 2021 4.240 4.360 4.240 4.270 58,620 +0.05(+1.18%)
Jan 04, 2021 4.290 4.320 4.150 4.220 118,968 -0.07(-1.63%)
Dec 31, 2020 4.290 4.290 4.290 103,782 +0.02(+0.47%)
Dec 30, 2020 4.280 4.370 4.180 4.270 103,782 +0.08(+1.91%)
Dec 29, 2020 4.360 4.360 4.160 4.190 39,690 -0.13(-3.01%)
Dec 28, 2020 4.070 4.370 4.070 4.320 74,512 +0.24(+5.88%)
Dec 24, 2020 4.500 4.500 4.050 4.080 46,700 -0.24(-5.56%)
Dec 23, 2020 4.410 4.520 4.300 4.320 119,503 +0.00(+0.00%)
Dec 22, 2020 4.380 4.410 4.260 4.320 57,023 -0.05(-1.14%)
Dec 21, 2020 4.400 4.450 4.229 4.370 106,278 -0.13(-2.89%)
Dec 18, 2020 4.240 4.580 4.100 4.500 413,400 +0.30(+7.14%)
Dec 17, 2020 4.100 4.210 4.034 4.200 69,022 +0.13(+3.19%)
Dec 16, 2020 4.320 4.320 4.050 4.070 85,811 -0.22(-5.13%)
Dec 15, 2020 4.280 4.390 4.190 4.290 149,275 +0.05(+1.18%)
Dec 14, 2020 4.150 4.300 4.110 4.240 93,651 +0.09(+2.17%)
Dec 11, 2020 4.170 4.250 4.100 4.150 92,700 -0.03(-0.72%)
Dec 10, 2020 4.110 4.200 4.079 4.180 76,619 +0.08(+1.95%)
Dec 09, 2020 4.400 4.450 4.000 4.100 191,379 -0.14(-3.30%)
Dec 08, 2020 3.970 4.250 3.970 4.240 170,059 +0.28(+7.07%)
Dec 07, 2020 3.890 4.000 3.830 3.960 128,348 +0.04(+1.02%)
Dec 04, 2020 3.890 3.950 3.855 3.920 28,000 +0.03(+0.77%)
Dec 03, 2020 3.920 3.950 3.870 3.890 25,541 -0.05(-1.27%)
Dec 02, 2020 3.930 3.960 3.900 3.940 63,361 +0.02(+0.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.