Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Sep 30, 2014 4.190 4.190 4.080 4.090 94,881 -0.11(-2.62%)
Sep 29, 2014 4.230 4.240 4.170 4.200 52,135 -0.07(-1.64%)
Sep 26, 2014 4.380 4.400 4.230 4.270 75,622 -0.12(-2.73%)
Sep 25, 2014 4.380 4.390 4.310 4.390 32,771 -0.02(-0.45%)
Sep 24, 2014 4.400 4.410 4.370 4.410 14,212 +0.03(+0.68%)
Sep 23, 2014 4.420 4.450 4.380 4.380 151,984 -0.08(-1.79%)
Sep 22, 2014 4.420 4.480 4.410 4.460 55,780 +0.03(+0.68%)
Sep 19, 2014 4.490 4.490 4.430 4.430 38,472 -0.06(-1.34%)
Sep 18, 2014 4.450 4.490 4.430 4.490 27,138 +0.03(+0.67%)
Sep 17, 2014 4.470 4.480 4.460 4.460 20,372 +0.02(+0.45%)
Sep 16, 2014 4.410 4.460 4.400 4.440 31,341 -0.02(-0.45%)
Sep 15, 2014 4.390 4.460 4.370 4.460 26,418 +0.05(+1.13%)
Sep 12, 2014 4.400 4.420 4.400 4.410 29,995 +0.00(+0.00%)
Sep 11, 2014 4.400 4.450 4.390 4.410 23,792 +0.02(+0.46%)
Sep 10, 2014 4.410 4.410 4.370 4.390 22,041 -0.01(-0.23%)
Sep 09, 2014 4.410 4.470 4.380 4.400 27,953 -0.03(-0.68%)
Sep 08, 2014 4.450 4.480 4.430 4.430 30,404 -0.05(-1.12%)
Sep 05, 2014 4.360 4.500 4.510 4.480 14,921 -0.03(-0.67%)
Sep 04, 2014 4.510 4.530 4.490 4.510 37,522 -0.01(-0.22%)
Sep 03, 2014 4.540 4.590 4.420 4.520 28,427 -0.01(-0.22%)
Sep 02, 2014 4.550 4.560 4.550 4.530 43,624 +0.01(+0.22%)
Aug 29, 2014 4.530 4.520 4.520 4.520 24,900 +0.01(+0.22%)
Aug 28, 2014 4.520 4.550 4.460 4.510 18,125 -0.01(-0.22%)
Aug 27, 2014 4.520 4.590 4.480 4.520 38,431 -0.01(-0.22%)
Aug 26, 2014 4.510 4.610 4.500 4.530 30,985 -0.01(-0.22%)
Aug 25, 2014 4.670 4.670 4.540 4.540 50,957 -0.08(-1.73%)
Aug 22, 2014 4.580 4.650 4.560 4.620 70,242 +0.01(+0.33%)
Aug 21, 2014 4.610 4.625 4.560 4.605 37,695 -0.01(-0.32%)
Aug 20, 2014 4.780 4.800 4.590 4.620 112,658 -0.18(-3.75%)
Aug 19, 2014 4.780 4.810 4.745 4.800 56,916 +0.00(+0.00%)
Aug 18, 2014 4.800 4.820 4.740 4.800 37,264 +0.02(+0.42%)
Aug 15, 2014 4.740 4.810 4.690 4.780 29,073 +0.08(+1.70%)
Aug 14, 2014 4.720 4.720 4.600 4.700 46,967 +0.04(+0.86%)
Aug 13, 2014 4.625 4.690 4.560 4.660 44,937 +0.08(+1.75%)
Aug 12, 2014 4.680 4.700 4.570 4.580 41,948 -0.11(-2.35%)
Aug 11, 2014 4.560 4.710 4.550 4.690 105,421 +0.13(+2.85%)
Aug 08, 2014 4.670 4.670 4.550 4.560 59,959 -0.10(-2.15%)
Aug 07, 2014 4.670 4.690 4.580 4.660 42,005 -0.01(-0.21%)
Aug 06, 2014 4.550 4.710 4.550 4.670 43,515 +0.09(+1.97%)
Aug 05, 2014 4.650 4.670 4.550 4.580 51,938 -0.09(-1.93%)
Aug 04, 2014 4.820 4.828 4.590 4.670 68,925 -0.09(-1.89%)
Aug 01, 2014 4.620 4.800 4.600 4.760 135,783 +0.14(+3.03%)
Jul 31, 2014 4.710 4.750 4.500 4.620 127,203 -0.08(-1.70%)
Jul 30, 2014 4.770 4.770 4.620 4.700 122,209 -0.01(-0.21%)
Jul 29, 2014 4.840 4.860 4.690 4.710 57,713 -0.11(-2.28%)
Jul 28, 2014 4.800 4.810 4.760 4.820 112,065 +0.01(+0.21%)
Jul 25, 2014 4.840 4.900 4.704 4.810 82,251 -0.09(-1.84%)
Jul 24, 2014 4.920 4.920 4.830 4.900 154,409 +0.01(+0.20%)
Jul 23, 2014 4.880 4.890 4.840 4.890 136,011 -0.01(-0.20%)
Jul 22, 2014 4.830 4.900 4.780 4.900 130,759 +0.13(+2.73%)
Jul 21, 2014 4.700 4.830 4.660 4.770 68,015 +0.01(+0.21%)
Jul 18, 2014 4.710 4.810 4.700 4.760 92,578 +0.09(+1.93%)
Jul 17, 2014 4.750 4.770 4.660 4.670 59,103 -0.08(-1.68%)
Jul 16, 2014 4.780 4.790 4.700 4.750 85,693 -0.02(-0.42%)
Jul 15, 2014 4.670 4.830 4.610 4.770 211,231 +0.07(+1.49%)
Jul 14, 2014 4.830 4.830 4.650 4.700 101,455 -0.06(-1.26%)
Jul 11, 2014 4.790 4.790 4.690 4.760 51,667 -0.01(-0.21%)
Jul 10, 2014 4.660 4.850 4.650 4.770 119,787 -0.01(-0.21%)
Jul 09, 2014 4.640 4.830 4.604 4.780 146,380 +0.13(+2.80%)
Jul 08, 2014 4.670 4.760 4.580 4.650 193,663 -0.02(-0.43%)
Jul 07, 2014 4.670 4.700 4.580 4.670 140,376 +0.02(+0.43%)
Jul 03, 2014 4.670 4.650 4.650 4.650 47,400 +0.02(+0.43%)
Jul 02, 2014 4.710 4.740 4.590 4.630 128,328 -0.08(-1.70%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.