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 )

3.270 UNCHANGED
Streaming Delayed Price Updated: 12:12 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 31, 2013 3.942 4.003 3.851 3.851 89,077 -0.13(-3.24%)
May 30, 2013 3.904 3.988 3.904 3.980 180,460 +0.10(+2.54%)
May 29, 2013 3.935 3.943 3.859 3.882 51,520 -0.09(-2.29%)
May 28, 2013 3.935 3.980 3.904 3.973 89,255 +0.08(+2.14%)
May 24, 2013 3.897 3.904 3.859 3.889 0 -0.02(-0.58%)
May 23, 2013 3.791 3.950 3.760 3.912 0 +0.10(+2.58%)
May 22, 2013 3.874 3.958 3.813 3.813 0 -0.05(-1.37%)
May 21, 2013 3.920 3.930 3.821 3.867 0 -0.06(-1.54%)
May 20, 2013 3.935 3.973 3.904 3.927 0 -0.02(-0.38%)
May 17, 2013 3.973 3.973 3.912 3.942 0 -0.02(-0.57%)
May 16, 2013 3.973 3.988 3.867 3.965 78,311 -0.02(-0.38%)
May 15, 2013 3.980 3.988 3.935 3.980 0 -0.03(-0.76%)
May 13, 2013 3.980 4.086 3.980 4.011 0 +0.00(+0.00%)
May 10, 2013 4.033 4.086 3.965 4.011 0 -0.01(-0.19%)
May 09, 2013 3.942 4.064 3.927 4.018 0 -0.05(-1.30%)
May 08, 2013 4.079 4.102 4.056 4.071 0 -0.05(-1.10%)
May 07, 2013 3.980 4.132 3.942 4.117 0 +0.15(+3.82%)
May 06, 2013 3.844 4.003 3.836 3.965 0 +0.11(+2.75%)
May 03, 2013 3.844 3.874 3.829 3.859 0 +0.05(+1.39%)
May 02, 2013 3.882 3.882 3.707 3.806 0 +0.13(+3.51%)
May 01, 2013 3.882 3.882 3.639 3.677 307,217 -0.20(-5.27%)
Apr 30, 2013 3.639 3.920 3.639 3.882 0 +0.28(+7.79%)
Apr 29, 2013 3.616 3.677 3.578 3.601 90,507 +0.02(+0.64%)
Apr 26, 2013 3.563 3.586 3.563 3.578 77,300 +0.02(+0.43%)
Apr 25, 2013 3.639 3.647 3.541 3.563 67,245 -0.08(-2.08%)
Apr 24, 2013 3.503 3.647 3.495 3.639 101,527 +0.12(+3.45%)
Apr 23, 2013 3.601 3.601 3.472 3.518 129,050 -0.05(-1.49%)
Apr 22, 2013 3.510 3.601 3.427 3.571 101,388 +0.05(+1.29%)
Apr 19, 2013 3.548 3.548 3.457 3.525 72,903 -0.02(-0.43%)
Apr 18, 2013 3.450 3.556 3.442 3.541 194,247 +0.09(+2.64%)
Apr 17, 2013 3.578 3.594 3.390 3.450 142,950 -0.17(-4.61%)
Apr 16, 2013 3.571 3.647 3.525 3.616 167,292 +0.07(+1.92%)
Apr 15, 2013 3.707 3.710 3.472 3.548 237,162 -0.14(-3.90%)
Apr 12, 2013 3.662 3.700 3.632 3.692 128,251 +0.02(+0.62%)
Apr 11, 2013 3.654 3.704 3.654 3.669 147,319 +0.00(+0.00%)
Apr 10, 2013 3.973 3.973 3.601 3.669 1,161,632 -0.58(-13.57%)
Apr 09, 2013 4.314 4.390 4.208 4.246 152,359 -0.03(-0.71%)
Apr 08, 2013 4.261 4.276 4.177 4.276 124,057 +0.04(+0.89%)
Apr 05, 2013 4.246 4.284 4.179 4.238 152,245 -0.08(-1.93%)
Apr 04, 2013 4.268 4.352 4.208 4.321 211,864 +0.05(+1.06%)
Apr 03, 2013 4.261 4.314 4.253 4.276 187,545 +0.02(+0.53%)
Apr 02, 2013 4.306 4.321 4.246 4.253 264,485 -0.01(-0.18%)
Apr 01, 2013 4.261 4.321 4.132 4.261 278,907 -0.02(-0.53%)
Mar 28, 2013 4.390 4.435 4.268 4.284 261,238 -0.09(-2.08%)
Mar 27, 2013 4.594 4.663 4.375 4.375 219,134 -0.24(-5.10%)
Mar 26, 2013 4.481 4.640 4.473 4.610 631,293 +0.17(+3.93%)
Mar 25, 2013 4.511 4.549 4.382 4.435 451,919 +0.08(+1.92%)
Mar 22, 2013 4.215 4.435 4.215 4.352 183,313 +0.15(+3.61%)
Mar 21, 2013 4.170 4.246 4.124 4.200 141,191 +0.03(+0.73%)
Mar 20, 2013 4.238 4.238 4.094 4.170 203,206 -0.03(-0.72%)
Mar 19, 2013 4.321 4.321 4.181 4.200 100,488 -0.10(-2.29%)
Mar 18, 2013 4.321 4.337 4.246 4.299 105,581 -0.05(-1.05%)
Mar 15, 2013 4.337 4.359 4.329 4.344 279,277 +0.02(+0.53%)
Mar 14, 2013 4.306 4.337 4.306 4.321 127,506 +0.02(+0.35%)
Mar 13, 2013 4.314 4.321 4.284 4.306 114,071 -0.02(-0.35%)
Mar 12, 2013 4.321 4.344 4.299 4.321 218,874 +0.02(+0.53%)
Mar 11, 2013 4.321 4.352 4.299 4.299 200,891 -0.02(-0.53%)
Mar 08, 2013 4.352 4.359 4.314 4.321 164,752 +0.00(+0.00%)
Mar 07, 2013 4.321 4.344 4.309 4.321 422,831 +0.00(+0.00%)
Mar 06, 2013 4.306 4.344 4.291 4.321 373,079 +0.00(+0.00%)
Mar 05, 2013 4.359 4.363 4.284 4.321 282,618 -0.02(-0.35%)
Mar 04, 2013 4.268 4.359 4.268 4.337 133,410 +0.02(+0.35%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.