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 31, 2020 3.140 3.190 3.030 3.110 97,000 -0.07(-2.20%)
Jul 30, 2020 3.160 3.230 3.085 3.180 89,847 +0.02(+0.63%)
Jul 29, 2020 3.010 3.190 2.940 3.160 138,294 +0.16(+5.33%)
Jul 28, 2020 3.100 3.100 2.990 3.000 93,377 -0.12(-3.85%)
Jul 27, 2020 3.160 3.190 3.090 3.120 135,613 -0.06(-1.89%)
Jul 24, 2020 3.190 3.210 3.150 3.180 76,100 -0.04(-1.24%)
Jul 23, 2020 3.180 3.250 3.170 3.220 92,377 +0.01(+0.31%)
Jul 22, 2020 3.250 3.360 3.180 3.210 129,966 -0.15(-4.46%)
Jul 21, 2020 3.460 3.520 3.270 3.360 135,859 -0.06(-1.75%)
Jul 20, 2020 3.300 3.490 3.300 3.420 135,788 +0.06(+1.79%)
Jul 17, 2020 3.410 3.500 3.280 3.360 191,100 -0.07(-2.04%)
Jul 16, 2020 3.500 3.505 3.400 3.430 169,185 -0.08(-2.28%)
Jul 15, 2020 3.450 3.600 3.380 3.510 250,511 +0.14(+4.15%)
Jul 14, 2020 3.330 3.405 3.280 3.370 122,965 +0.03(+0.90%)
Jul 13, 2020 3.510 3.530 3.340 3.340 331,646 -0.14(-4.02%)
Jul 10, 2020 3.470 3.500 3.420 3.480 97,500 +0.01(+0.29%)
Jul 09, 2020 3.500 3.610 3.370 3.470 592,159 -0.02(-0.57%)
Jul 08, 2020 3.510 3.625 3.330 3.490 224,443 -0.02(-0.57%)
Jul 07, 2020 3.700 3.710 3.507 3.510 425,612 -0.21(-5.65%)
Jul 06, 2020 3.770 3.770 3.640 3.720 573,772 +0.09(+2.48%)
Jul 02, 2020 3.510 3.654 3.500 3.630 338,000 +0.20(+5.83%)
Jul 01, 2020 3.110 3.460 3.110 3.430 435,827 +0.33(+10.65%)
Jun 30, 2020 3.090 3.130 3.000 3.100 1,122,364 -0.02(-0.64%)
Jun 29, 2020 2.960 3.160 2.890 3.120 704,300 +0.25(+8.71%)
Jun 26, 2020 2.980 3.040 2.690 2.870 4,615,000 -0.13(-4.33%)
Jun 25, 2020 3.100 3.130 2.940 3.000 321,347 -0.10(-3.23%)
Jun 24, 2020 3.130 3.180 3.030 3.100 397,363 -0.04(-1.27%)
Jun 23, 2020 3.150 3.260 3.110 3.140 901,817 +0.04(+1.29%)
Jun 22, 2020 3.060 3.160 2.990 3.100 295,401 +0.02(+0.65%)
Jun 19, 2020 2.850 3.140 2.842 3.080 940,500 +0.21(+7.32%)
Jun 18, 2020 3.120 3.140 2.840 2.870 272,805 -0.21(-6.82%)
Jun 17, 2020 2.990 3.176 2.960 3.080 290,613 +0.14(+4.76%)
Jun 16, 2020 2.740 2.970 2.700 2.940 254,581 +0.22(+8.09%)
Jun 15, 2020 2.560 2.740 2.560 2.720 174,883 +0.12(+4.62%)
Jun 12, 2020 2.720 2.830 2.570 2.600 190,500 -0.03(-1.14%)
Jun 11, 2020 2.620 2.740 2.580 2.630 219,495 -0.17(-6.07%)
Jun 10, 2020 2.830 2.850 2.770 2.800 524,811 -0.04(-1.41%)
Jun 09, 2020 2.920 2.930 2.810 2.840 194,181 -0.09(-3.07%)
Jun 08, 2020 2.880 2.990 2.840 2.930 331,163 +0.08(+2.81%)
Jun 05, 2020 2.800 2.850 2.790 2.850 132,100 +0.09(+3.26%)
Jun 04, 2020 2.740 2.820 2.730 2.760 110,363 +0.02(+0.73%)
Jun 03, 2020 2.680 2.800 2.660 2.740 177,204 +0.08(+3.01%)
Jun 02, 2020 2.630 2.670 2.590 2.660 376,512 +0.04(+1.53%)
Jun 01, 2020 2.630 2.687 2.580 2.620 48,301 -0.02(-0.76%)
May 29, 2020 2.670 2.680 2.580 2.640 72,600 -0.03(-1.12%)
May 28, 2020 2.660 2.700 2.630 2.670 153,671 +0.03(+1.14%)
May 27, 2020 2.670 2.720 2.560 2.640 127,835 -0.01(-0.38%)
May 26, 2020 2.690 2.690 2.650 2.650 119,990 -0.01(-0.38%)
May 22, 2020 2.700 2.700 2.590 2.660 94,600 -0.03(-1.12%)
May 21, 2020 2.670 2.770 2.638 2.690 195,843 +0.01(+0.37%)
May 20, 2020 2.610 2.720 2.610 2.680 154,441 -0.04(-1.47%)
May 19, 2020 2.700 2.750 2.680 2.720 231,136 +0.01(+0.37%)
May 18, 2020 2.610 2.800 2.610 2.710 168,995 +0.13(+5.04%)
May 15, 2020 2.580 2.690 2.530 2.580 97,300 -0.02(-0.77%)
May 14, 2020 2.620 2.650 2.500 2.600 81,100 -0.08(-2.99%)
May 13, 2020 2.620 2.730 2.530 2.680 92,701 +0.05(+1.90%)
May 12, 2020 2.900 2.900 2.610 2.630 431,952 -0.26(-9.00%)
May 11, 2020 2.800 2.900 2.770 2.890 311,316 +0.12(+4.33%)
May 08, 2020 2.560 2.820 2.500 2.770 350,700 +0.24(+9.49%)
May 07, 2020 2.500 2.550 2.480 2.530 144,841 +0.02(+0.80%)
May 06, 2020 2.400 2.600 2.340 2.510 301,330 +0.13(+5.46%)
May 05, 2020 2.210 2.400 2.060 2.380 804,237 -0.07(-2.86%)
May 04, 2020 2.570 2.600 2.430 2.450 153,699 -0.16(-6.13%)
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.