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 )

3.425 -0.005 (-0.15%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 15, 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, 2010 2.858 2.904 2.760 2.767 191,791 -0.09(-3.18%)
May 27, 2010 2.744 2.866 2.676 2.858 484,574 +0.17(+6.20%)
May 26, 2010 2.691 2.790 2.661 2.691 543,735 +0.03(+1.14%)
May 25, 2010 2.691 2.714 2.654 2.661 118,649 -0.08(-3.04%)
May 24, 2010 2.760 2.775 2.707 2.744 105,196 -0.01(-0.28%)
May 21, 2010 2.729 2.797 2.676 2.752 179,833 -0.03(-1.09%)
May 20, 2010 2.851 3.025 2.767 2.782 160,600 -0.24(-8.02%)
May 19, 2010 3.040 3.057 3.002 3.025 79,231 -0.02(-0.50%)
May 18, 2010 3.169 3.169 2.995 3.040 58,144 -0.10(-3.14%)
May 17, 2010 3.124 3.161 3.033 3.139 96,257 +0.02(+0.49%)
May 14, 2010 3.252 3.252 3.108 3.124 219,178 -0.14(-4.19%)
May 13, 2010 3.260 3.260 3.146 3.260 154,046 -0.02(-0.69%)
May 12, 2010 3.268 3.298 3.252 3.283 288,032 +0.01(+0.23%)
May 11, 2010 3.321 3.321 3.222 3.275 183,937 -0.03(-0.92%)
May 10, 2010 3.268 3.321 3.230 3.306 129,566 +0.09(+2.83%)
May 07, 2010 3.184 3.336 3.033 3.215 317,760 +0.04(+1.19%)
May 06, 2010 3.237 3.336 3.139 3.177 181,759 -0.11(-3.46%)
May 05, 2010 3.234 3.321 3.169 3.290 153,457 +0.08(+2.60%)
May 04, 2010 3.222 3.290 3.184 3.207 190,098 -0.10(-2.98%)
May 03, 2010 3.184 3.313 3.169 3.306 138,535 +0.14(+4.31%)
Apr 30, 2010 3.328 3.328 3.169 3.169 166,490 -0.14(-4.35%)
Apr 29, 2010 3.260 3.321 3.245 3.313 100,677 +0.07(+2.10%)
Apr 28, 2010 3.222 3.290 3.207 3.245 74,593 +0.02(+0.71%)
Apr 27, 2010 3.306 3.306 3.215 3.222 129,155 -0.11(-3.41%)
Apr 26, 2010 3.381 3.412 3.268 3.336 69,614 -0.04(-1.12%)
Apr 23, 2010 3.381 3.389 3.260 3.374 84,853 +0.00(+0.00%)
Apr 22, 2010 3.283 3.374 3.237 3.374 71,654 +0.06(+1.83%)
Apr 21, 2010 3.275 3.313 3.207 3.313 46,324 +0.05(+1.39%)
Apr 20, 2010 3.222 3.268 3.169 3.268 49,360 +0.06(+1.89%)
Apr 19, 2010 3.230 3.321 3.199 3.207 96,810 -0.02(-0.70%)
Apr 16, 2010 3.161 3.252 3.048 3.230 158,058 +0.07(+2.16%)
Apr 15, 2010 3.101 3.161 3.010 3.161 124,480 +0.08(+2.71%)
Apr 14, 2010 3.017 3.078 2.991 3.078 280,753 +0.06(+2.01%)
Apr 13, 2010 2.964 3.025 2.942 3.017 63,540 +0.05(+1.79%)
Apr 12, 2010 2.911 3.002 2.904 2.964 56,590 +0.06(+2.09%)
Apr 09, 2010 2.843 2.949 2.843 2.904 65,289 +0.06(+2.13%)
Apr 08, 2010 2.866 2.881 2.835 2.843 46,126 -0.04(-1.32%)
Apr 07, 2010 2.934 3.017 2.881 2.881 68,537 -0.08(-2.56%)
Apr 06, 2010 2.942 3.002 2.926 2.957 53,592 +0.00(+0.00%)
Apr 05, 2010 2.904 2.957 2.904 2.957 24,547 +0.05(+1.83%)
Apr 01, 2010 2.934 2.904 2.904 2.904 158,939 -0.03(-1.03%)
Mar 31, 2010 2.980 2.995 2.926 2.934 86,943 -0.06(-2.03%)
Mar 30, 2010 3.025 3.033 2.972 2.995 35,449 -0.02(-0.75%)
Mar 29, 2010 2.987 3.033 2.927 3.017 69,321 +0.07(+2.31%)
Mar 26, 2010 2.957 2.995 2.919 2.949 33,528 +0.00(+0.00%)
Mar 25, 2010 3.002 3.002 2.949 2.949 49,571 -0.03(-1.02%)
Mar 24, 2010 3.048 3.048 2.964 2.980 67,175 -0.07(-2.24%)
Mar 23, 2010 3.033 3.055 2.987 3.048 51,472 +0.01(+0.25%)
Mar 22, 2010 2.972 3.048 2.942 3.040 45,483 +0.06(+2.04%)
Mar 19, 2010 3.093 3.093 2.926 2.980 118,729 -0.10(-3.20%)
Mar 18, 2010 3.048 3.108 3.002 3.078 46,073 +0.04(+1.25%)
Mar 17, 2010 3.033 3.063 3.033 3.040 90,199 +0.02(+0.50%)
Mar 16, 2010 3.071 3.071 2.980 3.025 201,457 -0.03(-0.99%)
Mar 15, 2010 3.033 3.055 2.927 3.055 111,551 +0.05(+1.51%)
Mar 12, 2010 3.025 3.033 2.980 3.010 86,651 +0.00(+0.00%)
Mar 11, 2010 2.934 3.025 2.919 3.010 60,778 +0.06(+2.06%)
Mar 10, 2010 2.904 2.980 2.866 2.949 76,077 +0.06(+2.10%)
Mar 09, 2010 2.873 2.911 2.844 2.889 51,830 +0.03(+1.06%)
Mar 08, 2010 2.889 2.904 2.820 2.858 57,363 -0.02(-0.79%)
Mar 05, 2010 2.835 2.881 2.805 2.881 105,549 +0.05(+1.60%)
Mar 04, 2010 2.828 2.835 2.775 2.835 26,087 +0.00(+0.00%)
Mar 03, 2010 2.813 2.843 2.714 2.835 68,847 +0.02(+0.54%)
Mar 02, 2010 2.744 2.820 2.684 2.820 84,934 +0.07(+2.48%)
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.