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 )

2.750 -0.030 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 2.805 2.896 2.737 2.889 283,321 +0.08(+2.97%)
Jul 29, 2004 2.851 2.851 2.661 2.805 181,758 +0.12(+4.52%)
Jul 28, 2004 2.805 2.805 2.669 2.684 127,019 -0.02(-0.84%)
Jul 27, 2004 2.767 2.798 2.661 2.707 97,606 +0.01(+0.28%)
Jul 26, 2004 2.699 2.858 2.669 2.699 120,556 +0.01(+0.28%)
Jul 23, 2004 2.858 2.880 2.684 2.691 98,265 -0.07(-2.47%)
Jul 22, 2004 2.980 2.987 2.691 2.760 192,574 -0.11(-3.96%)
Jul 21, 2004 2.957 3.071 2.828 2.873 443,447 -0.24(-7.56%)
Jul 20, 2004 2.737 3.108 2.691 3.108 806,436 +0.24(+8.47%)
Jul 19, 2004 2.805 3.108 2.722 2.866 129,130 +0.05(+1.61%)
Jul 16, 2004 2.881 2.881 2.820 2.820 75,183 -0.06(-2.11%)
Jul 15, 2004 2.881 2.919 2.820 2.881 65,950 +0.02(+0.80%)
Jul 14, 2004 2.926 2.954 2.828 2.858 260,898 +0.00(+0.00%)
Jul 13, 2004 3.108 3.108 2.820 2.858 267,229 -0.23(-7.37%)
Jul 12, 2004 3.033 3.108 2.987 3.086 137,571 +0.13(+4.36%)
Jul 09, 2004 3.033 3.108 2.957 2.957 183,472 -0.09(-2.98%)
Jul 08, 2004 3.108 3.161 3.017 3.048 233,331 -0.06(-1.95%)
Jul 07, 2004 3.078 3.260 3.071 3.108 445,953 +0.02(+0.49%)
Jul 06, 2004 3.381 3.381 3.093 3.093 204,445 -0.18(-5.56%)
Jul 02, 2004 3.412 3.412 3.260 3.275 220,009 -0.08(-2.48%)
Jul 01, 2004 3.381 3.412 3.359 3.359 111,455 -0.04(-1.12%)
Jun 30, 2004 3.412 3.434 3.351 3.397 131,768 -0.02(-0.44%)
Jun 29, 2004 3.351 3.480 3.260 3.412 605,816 +0.05(+1.58%)
Jun 28, 2004 3.685 3.685 3.359 3.359 288,729 -0.21(-5.95%)
Jun 25, 2004 3.601 3.677 3.571 3.571 262,744 +0.00(+0.00%)
Jun 24, 2004 3.647 3.760 3.563 3.571 279,496 -0.08(-2.08%)
Jun 23, 2004 3.791 3.791 3.578 3.647 562,157 -0.14(-3.80%)
Jun 22, 2004 4.102 4.139 3.738 3.791 320,517 -0.24(-6.02%)
Jun 21, 2004 4.056 4.071 3.942 4.033 120,688 +0.03(+0.76%)
Jun 18, 2004 3.897 4.018 3.897 4.003 99,584 +0.04(+0.96%)
Jun 17, 2004 3.806 3.988 3.791 3.965 171,206 +0.05(+1.36%)
Jun 16, 2004 3.942 4.018 3.813 3.912 306,667 -0.00(-0.02%)
Jun 15, 2004 3.942 3.980 3.867 3.913 279,891 +0.02(+0.41%)
Jun 14, 2004 3.829 3.980 3.791 3.897 665,831 +0.12(+3.21%)
Jun 10, 2004 3.904 4.018 3.639 3.776 1,514,343 +0.39(+11.41%)
Jun 09, 2004 3.457 3.518 3.299 3.389 167,381 -0.14(-3.87%)
Jun 08, 2004 3.601 3.624 3.465 3.525 90,087 -0.04(-1.06%)
Jun 07, 2004 3.563 3.601 3.510 3.563 175,822 +0.05(+1.51%)
Jun 04, 2004 3.525 3.639 3.487 3.510 75,578 -0.02(-0.64%)
Jun 03, 2004 3.556 3.563 3.487 3.533 70,698 +0.05(+1.30%)
Jun 02, 2004 3.525 3.601 3.487 3.487 126,624 -0.08(-2.13%)
Jun 01, 2004 3.601 3.601 3.510 3.563 106,311 +0.00(+0.00%)
May 28, 2004 3.412 3.692 3.412 3.563 276,462 +0.05(+1.51%)
May 27, 2004 3.639 3.639 3.495 3.510 256,809 -0.11(-2.93%)
May 26, 2004 3.654 3.677 3.563 3.616 304,425 +0.04(+1.06%)
May 25, 2004 3.639 3.723 3.510 3.578 357,976 +0.02(+0.43%)
May 24, 2004 3.480 3.594 3.450 3.563 553,452 +0.11(+3.30%)
May 21, 2004 3.397 3.594 3.397 3.450 866,319 -0.03(-0.87%)
May 20, 2004 3.419 3.578 3.343 3.480 675,855 +0.06(+1.77%)
May 19, 2004 3.374 3.450 3.260 3.419 524,962 +0.16(+4.88%)
May 18, 2004 3.146 3.283 3.146 3.260 247,048 +0.05(+1.42%)
May 17, 2004 3.207 3.336 3.086 3.215 147,728 -0.14(-4.07%)
May 14, 2004 3.351 3.351 3.237 3.351 244,674 +0.08(+2.58%)
May 13, 2004 3.283 3.374 3.251 3.267 198,245 -0.09(-2.73%)
May 12, 2004 3.290 3.374 3.169 3.359 297,170 +0.08(+2.31%)
May 11, 2004 3.192 3.412 3.033 3.283 934,907 +0.10(+3.10%)
May 10, 2004 3.639 3.639 3.031 3.184 1,095,033 -0.38(-10.64%)
May 07, 2004 4.670 4.928 3.503 3.563 2,940,314 -3.01(-45.79%)
May 05, 2004 6.444 6.634 6.429 6.573 25,324 -0.02(-0.24%)
May 04, 2004 6.558 6.634 6.521 6.589 87,977 -0.04(-0.67%)
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.