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 )

2.940 +0.020 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 29, 2011 3.851 3.897 3.791 3.836 77,150 -0.07(-1.75%)
Jul 28, 2011 3.859 3.965 3.851 3.904 95,172 +0.07(+1.78%)
Jul 27, 2011 4.049 4.071 3.821 3.836 137,115 -0.24(-5.77%)
Jul 26, 2011 4.086 4.162 4.026 4.071 53,765 -0.02(-0.37%)
Jul 25, 2011 4.284 4.284 4.079 4.086 89,808 -0.24(-5.44%)
Jul 22, 2011 4.284 4.390 4.268 4.321 171,900 -0.02(-0.52%)
Jul 21, 2011 4.299 4.344 4.253 4.344 55,570 +0.07(+1.60%)
Jul 20, 2011 4.299 4.352 4.185 4.276 98,076 -0.01(-0.18%)
Jul 19, 2011 4.238 4.306 4.177 4.284 72,037 +0.07(+1.62%)
Jul 18, 2011 4.284 4.284 4.200 4.215 116,600 -0.08(-1.77%)
Jul 15, 2011 4.337 4.359 4.253 4.291 114,544 -0.02(-0.35%)
Jul 14, 2011 4.397 4.397 4.306 4.306 104,149 -0.07(-1.56%)
Jul 13, 2011 4.397 4.443 4.321 4.375 81,176 +0.01(+0.17%)
Jul 12, 2011 4.344 4.435 4.321 4.367 155,808 +0.05(+1.05%)
Jul 11, 2011 4.556 4.579 4.306 4.321 345,778 -0.23(-5.00%)
Jul 08, 2011 4.390 4.572 4.215 4.549 401,338 +0.20(+4.71%)
Jul 07, 2011 4.200 4.359 4.162 4.344 160,437 +0.17(+4.18%)
Jul 06, 2011 4.321 4.321 4.132 4.170 66,364 -0.14(-3.34%)
Jul 05, 2011 4.193 4.321 4.177 4.314 154,483 +0.09(+2.15%)
Jul 01, 2011 4.056 4.246 4.056 4.223 237,513 +0.18(+4.50%)
Jun 30, 2011 4.033 4.071 4.018 4.041 119,993 +0.02(+0.57%)
Jun 29, 2011 4.162 4.162 3.950 4.018 115,842 -0.15(-3.64%)
Jun 28, 2011 4.041 4.185 4.018 4.170 146,833 +0.14(+3.58%)
Jun 27, 2011 3.973 4.079 3.927 4.026 259,468 +0.11(+2.71%)
Jun 24, 2011 4.185 4.306 3.904 3.920 4,717,158 -0.24(-5.83%)
Jun 23, 2011 4.071 4.185 3.859 4.162 214,317 +0.05(+1.29%)
Jun 22, 2011 4.094 4.223 3.851 4.109 149,574 +0.02(+0.37%)
Jun 21, 2011 3.995 4.139 3.958 4.094 80,457 +0.13(+3.25%)
Jun 20, 2011 3.851 3.973 3.700 3.965 118,526 +0.06(+1.55%)
Jun 17, 2011 3.768 3.920 3.533 3.904 225,385 +0.14(+3.83%)
Jun 16, 2011 4.049 4.049 3.624 3.760 178,029 -0.28(-6.94%)
Jun 15, 2011 4.003 4.105 3.889 4.041 169,620 +0.01(+0.19%)
Jun 14, 2011 4.132 4.132 3.943 4.033 100,093 -0.07(-1.66%)
Jun 13, 2011 4.018 4.284 4.018 4.102 1,051,121 +0.07(+1.69%)
Jun 10, 2011 4.033 4.170 3.942 4.033 143,995 -0.03(-0.75%)
Jun 09, 2011 4.079 4.139 3.995 4.064 78,703 -0.03(-0.74%)
Jun 08, 2011 4.155 4.238 4.071 4.094 119,195 -0.08(-2.00%)
Jun 07, 2011 4.223 4.268 3.897 4.177 79,060 -0.06(-1.43%)
Jun 06, 2011 4.193 4.382 4.155 4.238 142,273 +0.01(+0.18%)
Jun 03, 2011 4.253 4.253 4.079 4.230 45,531 -0.07(-1.59%)
May 24, 2011 4.200 4.382 4.155 4.299 130,016 +0.11(+2.72%)
May 23, 2011 3.844 4.208 3.813 4.185 171,886 +0.29(+7.39%)
May 20, 2011 3.745 3.927 3.692 3.897 95,954 +0.16(+4.26%)
May 19, 2011 3.753 3.760 3.662 3.738 105,711 +0.00(+0.00%)
May 18, 2011 3.715 3.745 3.707 3.738 112,430 +0.02(+0.51%)
May 17, 2011 3.730 3.753 3.707 3.719 108,289 -0.03(-0.91%)
May 16, 2011 3.829 3.829 3.715 3.753 154,508 -0.08(-1.98%)
May 13, 2011 3.973 3.973 3.791 3.829 66,505 -0.13(-3.26%)
May 12, 2011 3.882 3.973 3.809 3.958 73,279 +0.08(+1.95%)
May 11, 2011 3.942 3.965 3.867 3.882 121,785 -0.06(-1.54%)
May 10, 2011 4.041 4.056 3.935 3.942 863,152 -0.08(-2.07%)
May 09, 2011 4.086 4.107 3.958 4.026 124,127 -0.06(-1.48%)
May 06, 2011 4.094 4.147 4.056 4.086 126,503 +0.02(+0.37%)
May 05, 2011 4.041 4.139 3.904 4.071 135,347 +0.00(+0.00%)
May 04, 2011 4.132 4.139 4.026 4.071 221,957 -0.08(-2.01%)
May 03, 2011 4.185 4.306 4.155 4.155 143,126 -0.05(-1.26%)
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.