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 )

3.305 +0.035 (+1.07%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 22, 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 (%)
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%)
May 03, 2004 6.543 6.747 6.490 6.634 157,884 +0.00(+0.00%)
Apr 30, 2004 6.467 6.899 6.467 6.634 204,708 -0.05(-0.79%)
Apr 29, 2004 6.672 6.717 6.406 6.687 102,618 +0.04(+0.57%)
Apr 28, 2004 6.816 6.816 6.649 6.649 86,790 -0.12(-1.79%)
Apr 27, 2004 6.960 7.392 6.634 6.770 133,087 -0.32(-4.49%)
Apr 26, 2004 6.960 7.089 6.823 7.089 105,783 +0.10(+1.42%)
Apr 23, 2004 6.854 7.013 6.763 6.989 74,655 +0.11(+1.53%)
Apr 22, 2004 6.907 6.967 6.839 6.884 128,866 -0.09(-1.30%)
Apr 21, 2004 6.967 7.013 6.831 6.975 204,576 +0.08(+1.10%)
Apr 20, 2004 6.975 7.074 6.823 6.899 394,117 -0.07(-0.98%)
Apr 19, 2004 6.566 6.983 6.558 6.967 192,046 +0.30(+4.43%)
Apr 16, 2004 6.581 6.717 6.406 6.672 202,598 -0.08(-1.12%)
Apr 15, 2004 6.899 6.937 6.717 6.748 74,523 -0.19(-2.73%)
Apr 14, 2004 6.869 7.089 6.823 6.937 110,268 -0.02(-0.22%)
Apr 13, 2004 7.415 7.482 6.907 6.952 121,084 -0.40(-5.46%)
Apr 12, 2004 7.733 7.771 7.346 7.354 149,047 -0.23(-3.00%)
Apr 08, 2004 7.733 7.809 7.278 7.582 136,648 -0.15(-1.96%)
Apr 07, 2004 7.809 7.809 7.597 7.733 115,676 +0.12(+1.59%)
Apr 06, 2004 7.468 7.892 7.384 7.612 190,463 +0.03(+0.40%)
Apr 05, 2004 7.316 8.044 7.202 7.582 422,607 +0.27(+3.63%)
Apr 02, 2004 7.255 7.316 6.975 7.316 208,797 +0.33(+4.78%)
Apr 01, 2004 6.755 7.202 6.702 6.983 122,930 -0.05(-0.65%)
Mar 31, 2004 6.331 7.104 6.224 7.028 187,034 +0.56(+8.66%)
Mar 30, 2004 5.929 6.490 5.929 6.468 180,571 +0.46(+7.58%)
Mar 29, 2004 6.482 6.482 5.883 6.012 338,983 -0.27(-4.23%)
Mar 26, 2004 6.164 6.520 6.073 6.277 457,429 +0.22(+3.63%)
Mar 25, 2004 6.315 6.338 5.974 6.058 264,855 -0.21(-3.39%)
Mar 24, 2004 6.528 6.725 6.005 6.270 141,396 -0.25(-3.84%)
Mar 23, 2004 7.013 7.020 6.482 6.520 95,627 -0.53(-7.53%)
Mar 22, 2004 6.884 7.051 6.748 7.051 75,183 +0.13(+1.86%)
Mar 19, 2004 7.017 7.017 6.823 6.922 38,251 -0.05(-0.76%)
Mar 18, 2004 7.202 7.278 6.929 6.975 64,631 -0.10(-1.39%)
Mar 17, 2004 6.975 7.089 6.869 7.074 22,818 +0.18(+2.64%)
Mar 16, 2004 6.937 7.013 6.785 6.892 63,312 +0.06(+0.89%)
Mar 15, 2004 7.157 7.180 6.748 6.831 59,091 -0.16(-2.28%)
Mar 12, 2004 6.717 7.119 6.679 6.990 56,057 +0.19(+2.79%)
Mar 11, 2004 7.013 7.377 6.596 6.801 251,269 -0.36(-4.98%)
Mar 10, 2004 7.392 7.536 7.127 7.157 125,436 -0.24(-3.18%)
Mar 09, 2004 7.316 7.528 7.286 7.392 112,906 +0.11(+1.56%)
Mar 08, 2004 7.392 7.445 7.218 7.278 181,626 +0.03(+0.42%)
Mar 05, 2004 7.202 7.460 6.831 7.248 184,923 +0.23(+3.31%)
Mar 04, 2004 6.755 7.051 6.528 7.016 107,762 +0.33(+4.92%)
Mar 03, 2004 7.066 7.202 6.505 6.687 165,270 -0.13(-1.89%)
Mar 02, 2004 6.770 7.013 6.520 6.816 247,444 +0.08(+1.24%)
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.