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 )

2.980 +0.060 (+2.05%)
Streaming Delayed Price Updated: 1:00 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 (%)
Sep 30, 2015 3.780 3.880 3.760 3.780 67,833 +0.04(+1.07%)
Sep 29, 2015 3.740 3.790 3.650 3.740 142,114 -0.02(-0.53%)
Sep 28, 2015 4.010 4.010 3.660 3.760 131,070 -0.24(-6.00%)
Sep 25, 2015 4.180 4.180 3.980 4.000 140,398 -0.15(-3.61%)
Sep 24, 2015 4.150 4.220 4.100 4.150 109,652 -0.04(-0.95%)
Sep 23, 2015 4.280 4.280 4.140 4.190 172,172 -0.06(-1.41%)
Sep 22, 2015 4.350 4.350 4.210 4.250 69,043 -0.11(-2.52%)
Sep 21, 2015 4.500 4.530 4.305 4.360 70,773 -0.13(-2.90%)
Sep 18, 2015 4.440 4.620 4.430 4.490 66,432 -0.03(-0.66%)
Sep 17, 2015 4.490 4.550 4.450 4.520 95,003 +0.00(+0.00%)
Sep 16, 2015 4.520 4.570 4.450 4.520 56,870 -0.02(-0.44%)
Sep 15, 2015 4.520 4.600 4.460 4.540 67,890 +0.00(+0.00%)
Sep 14, 2015 4.510 4.595 4.480 4.540 69,540 +0.01(+0.22%)
Sep 11, 2015 4.450 4.700 4.430 4.530 81,523 +0.03(+0.67%)
Sep 10, 2015 4.430 4.560 4.350 4.500 49,265 +0.04(+0.90%)
Sep 09, 2015 4.520 4.550 4.440 4.460 61,926 -0.01(-0.22%)
Sep 08, 2015 4.370 4.490 4.260 4.470 110,136 +0.16(+3.71%)
Sep 04, 2015 4.300 4.310 4.310 4.310 59,600 -0.05(-1.15%)
Sep 03, 2015 4.490 4.520 4.340 4.360 74,202 -0.07(-1.58%)
Sep 02, 2015 4.410 4.470 4.260 4.430 94,072 +0.12(+2.78%)
Sep 01, 2015 4.300 4.390 4.250 4.310 83,899 -0.06(-1.37%)
Aug 31, 2015 4.300 4.390 4.250 4.370 95,702 +0.09(+2.10%)
Aug 28, 2015 4.290 4.390 4.250 4.280 54,188 -0.05(-1.15%)
Aug 27, 2015 4.570 4.570 4.300 4.330 81,817 -0.23(-5.04%)
Aug 26, 2015 4.470 4.570 4.300 4.560 109,359 +0.20(+4.59%)
Aug 25, 2015 4.470 4.470 4.295 4.360 104,121 +0.02(+0.46%)
Aug 24, 2015 4.190 4.510 4.110 4.340 193,838 -0.05(-1.14%)
Aug 21, 2015 4.130 4.495 4.130 4.390 95,151 +0.13(+3.05%)
Aug 20, 2015 4.440 4.440 4.260 4.260 61,969 -0.23(-5.12%)
Aug 19, 2015 4.450 4.550 4.380 4.490 37,427 +0.02(+0.45%)
Aug 18, 2015 4.580 4.640 4.450 4.470 95,462 -0.16(-3.46%)
Aug 17, 2015 4.540 4.630 4.400 4.630 100,750 +0.10(+2.21%)
Aug 14, 2015 4.370 4.570 4.350 4.530 96,154 +0.13(+2.95%)
Aug 13, 2015 4.510 4.590 4.390 4.400 315,466 -0.08(-1.79%)
Aug 12, 2015 4.590 4.630 4.470 4.480 61,715 -0.09(-1.97%)
Aug 11, 2015 4.590 4.660 4.500 4.570 107,243 -0.06(-1.30%)
Aug 10, 2015 4.520 4.740 4.500 4.630 82,689 +0.10(+2.21%)
Aug 07, 2015 4.530 4.730 4.475 4.530 273,042 -0.06(-1.31%)
Aug 06, 2015 4.650 4.750 4.520 4.590 116,526 -0.08(-1.71%)
Aug 05, 2015 4.750 4.990 4.650 4.670 243,747 -0.09(-1.89%)
Aug 04, 2015 4.870 4.940 4.730 4.760 91,680 -0.16(-3.25%)
Aug 03, 2015 4.920 4.930 4.680 4.920 223,869 +0.03(+0.61%)
Jul 31, 2015 4.850 4.990 4.800 4.890 103,473 +0.02(+0.41%)
Jul 30, 2015 5.060 5.105 4.730 4.870 176,278 -0.10(-2.01%)
Jul 29, 2015 5.050 5.050 4.820 4.970 82,479 -0.04(-0.80%)
Jul 28, 2015 5.030 5.129 4.760 5.010 139,076 +0.07(+1.42%)
Jul 27, 2015 4.770 4.950 4.710 4.940 86,754 +0.11(+2.28%)
Jul 24, 2015 4.970 4.990 4.790 4.830 80,189 -0.16(-3.21%)
Jul 23, 2015 5.120 5.120 4.950 4.990 90,369 -0.10(-1.96%)
Jul 22, 2015 4.960 5.140 4.960 5.090 88,470 +0.09(+1.80%)
Jul 21, 2015 4.950 5.048 4.900 5.000 95,189 -0.05(-0.99%)
Jul 20, 2015 5.270 5.270 4.980 5.050 91,149 -0.19(-3.63%)
Jul 17, 2015 5.210 5.300 5.120 5.240 101,611 +0.05(+0.96%)
Jul 16, 2015 5.210 5.250 5.030 5.190 66,068 +0.03(+0.58%)
Jul 15, 2015 5.290 5.300 5.070 5.160 71,276 -0.10(-1.90%)
Jul 14, 2015 5.280 5.330 5.230 5.260 61,447 +0.01(+0.19%)
Jul 13, 2015 5.330 5.350 5.190 5.250 78,314 -0.09(-1.69%)
Jul 10, 2015 5.240 5.350 5.151 5.340 138,794 +0.16(+3.09%)
Jul 09, 2015 5.140 5.210 5.110 5.180 67,105 +0.09(+1.77%)
Jul 08, 2015 5.270 5.300 5.060 5.090 96,240 -0.21(-3.96%)
Jul 07, 2015 5.380 5.380 5.203 5.300 116,354 -0.12(-2.21%)
Jul 06, 2015 5.220 5.430 5.220 5.420 105,934 +0.12(+2.26%)
Jul 02, 2015 5.670 5.300 5.300 5.300 70,100 -0.33(-5.86%)
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.