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 (%)
Jul 31, 2023 4.770 4.800 4.620 4.650 140,256 -0.12(-2.62%)
Jul 28, 2023 4.740 4.835 4.730 4.775 120,304 +0.04(+0.74%)
Jul 27, 2023 4.840 4.960 4.670 4.740 222,842 -0.08(-1.66%)
Jul 26, 2023 4.840 4.900 4.790 4.820 169,738 -0.02(-0.41%)
Jul 25, 2023 4.970 5.000 4.810 4.840 94,508 -0.15(-3.01%)
Jul 24, 2023 5.130 5.200 4.940 4.990 130,884 -0.15(-2.92%)
Jul 21, 2023 5.130 5.250 5.120 5.140 178,822 +0.04(+0.78%)
Jul 20, 2023 5.110 5.200 5.020 5.100 140,966 -0.02(-0.39%)
Jul 19, 2023 5.190 5.260 5.027 5.120 207,664 -0.08(-1.54%)
Jul 18, 2023 5.330 5.375 5.190 5.200 179,246 -0.15(-2.80%)
Jul 17, 2023 5.440 5.440 5.255 5.350 177,626 -0.11(-2.01%)
Jul 14, 2023 5.710 5.710 5.420 5.460 125,860 -0.23(-4.04%)
Jul 13, 2023 5.710 5.850 5.620 5.690 154,428 +0.01(+0.18%)
Jul 12, 2023 5.710 5.780 5.500 5.680 184,621 +0.02(+0.35%)
Jul 11, 2023 5.830 5.880 5.590 5.660 138,106 -0.16(-2.75%)
Jul 10, 2023 5.610 5.840 5.610 5.820 176,930 +0.13(+2.28%)
Jul 07, 2023 5.550 5.730 5.510 5.690 169,893 +0.16(+2.89%)
Jul 06, 2023 5.570 5.620 5.410 5.530 183,999 -0.08(-1.43%)
Jul 05, 2023 5.540 5.670 5.410 5.610 143,633 +0.08(+1.45%)
Jul 03, 2023 5.520 5.595 5.350 5.530 140,957 +0.04(+0.73%)
Jun 30, 2023 5.590 5.810 5.430 5.490 246,174 -0.10(-1.79%)
Jun 29, 2023 5.560 5.635 5.490 5.590 262,542 -0.01(-0.18%)
Jun 28, 2023 5.830 5.858 5.490 5.600 419,311 -0.23(-3.95%)
Jun 27, 2023 5.920 5.995 5.780 5.830 469,999 -0.07(-1.19%)
Jun 26, 2023 5.980 5.990 5.710 5.900 269,474 -0.04(-0.67%)
Jun 23, 2023 6.020 6.200 5.830 5.940 5,122,567 -0.13(-2.14%)
Jun 22, 2023 5.990 6.100 5.830 6.070 389,947 +0.09(+1.51%)
Jun 21, 2023 6.110 6.190 5.690 5.980 457,612 +0.05(+0.84%)
Jun 20, 2023 5.390 5.980 5.381 5.930 356,660 +0.54(+10.02%)
Jun 16, 2023 5.380 5.500 5.230 5.390 248,495 -0.05(-0.92%)
Jun 15, 2023 5.710 5.860 5.300 5.440 322,661 -0.48(-8.11%)
May 08, 2023 6.160 6.210 5.870 5.920 222,294 -0.24(-3.90%)
May 05, 2023 6.240 6.250 6.040 6.160 173,242 +0.02(+0.33%)
May 04, 2023 6.130 6.280 6.031 6.140 347,316 +0.01(+0.16%)
May 03, 2023 6.150 6.170 5.870 6.130 336,936 +0.04(+0.66%)
May 02, 2023 5.990 6.290 5.730 6.090 387,991 +0.14(+2.35%)
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.