HBIO

Harvard Bioscience, Inc. Historical Stock Prices

$4.73
*  
0.02
0.42%
Get HBIO Alerts
*Delayed - data as of Jul. 30, 2014 15:29 ET  -  Find a broker to begin trading HBIO now
Exchange: NASDAQ

Community Rating:
View:    HBIO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
15:29  4.77  4.77  4.62  4.73 90,316
07/29/2014 4.84 4.86 4.69 4.71 57,713
07/28/2014 4.8 4.84 4.76 4.82 112,040
07/25/2014 4.84 4.9 4.704 4.81 82,251
07/24/2014 4.92 4.92 4.83 4.9 154,409
07/23/2014 4.88 4.89 4.84 4.89 136,011
07/22/2014 4.83 4.9 4.78 4.9 130,759
07/21/2014 4.7 4.83 4.66 4.77 68,015
07/18/2014 4.71 4.81 4.7 4.76 92,578
07/17/2014 4.75 4.77 4.66 4.67 59,103
07/16/2014 4.78 4.7901 4.7 4.75 85,693
07/15/2014 4.67 4.83 4.61 4.77 211,231
07/14/2014 4.83 4.83 4.65 4.7 101,455
07/11/2014 4.79 4.79 4.69 4.76 51,667
07/10/2014 4.66 4.85 4.65 4.77 119,787
07/09/2014 4.64 4.83 4.604 4.78 146,380
07/08/2014 4.67 4.76 4.58 4.65 193,663
07/07/2014 4.67 4.7 4.58 4.67 140,376
07/03/2014 4.67 4.69 4.63 4.65 47,421
07/02/2014 4.71 4.74 4.59 4.63 128,328
07/01/2014 4.51 4.74 4.51 4.71 502,085
06/30/2014 4.33 4.61 4.27 4.55 376,122
06/27/2014 3.9 4.29 3.851 4.27 3,232,899
06/26/2014 3.86 4.097 3.86 3.93 763,878
06/25/2014 3.8 3.9 3.68 3.73 263,379
06/24/2014 3.88 3.96 3.8 3.83 203,584
06/23/2014 3.89 3.94 3.85 3.87 171,364
06/20/2014 3.99 3.99 3.85 3.86 293,260
06/19/2014 3.96 3.97 3.91 3.955 127,277
06/18/2014 3.93 3.95 3.85 3.93 175,440
06/17/2014 3.96 4.02 3.88 3.9 122,091
06/16/2014 3.87 3.96 3.82 3.86 108,681
06/13/2014 4.02 4.03 3.86 3.86 141,834
06/12/2014 4.11 4.14 4 4.02 98,772
06/11/2014 4.12 4.2 4.07 4.13 197,754
06/10/2014 4.12 4.18 4.08 4.11 129,781
06/09/2014 4.05 4.2201 4.05 4.15 72,211
06/06/2014 4.08 4.08 4.03 4.05 67,558
06/05/2014 4.04 4.105 3.98 4.04 89,474
06/04/2014 4.01 4.11 4.01 4.03 68,514
06/03/2014 4.06 4.07 3.96 4.01 101,942
06/02/2014 4.11 4.17 4.02 4.1 82,056
05/30/2014 4.24 4.26 4.08 4.12 76,199
05/29/2014 4.23 4.31 4.22 4.22 62,117
05/28/2014 4.21 4.26 4.1304 4.22 54,240
05/27/2014 4.2 4.285 4.13 4.23 61,431
05/23/2014 4.13 4.18 4.06 4.18 36,104
05/22/2014 4.07 4.28 4.07 4.11 112,354
05/21/2014 4.08 4.13 4.03 4.04 122,111
05/20/2014 4.04 4.12 4.01 4.08 140,802
05/19/2014 4.04 4.11 4.02 4.03 117,829
05/16/2014 4.08 4.1 4 4.08 91,685
05/15/2014 4.16 4.21 4.07 4.1 175,387
05/14/2014 4.29 4.29 4.11 4.14 124,425
05/13/2014 4.32 4.32 4.25 4.28 92,915
05/12/2014 4.2 4.39 4.2 4.34 95,921
05/09/2014 4.09 4.25 4.07 4.16 61,882
05/08/2014 4.14 4.17 4.07 4.09 85,853
05/07/2014 4.18 4.18 4.05 4.12 129,091
05/06/2014 4.12 4.26 4.11 4.16 101,696
05/05/2014 4.15 4.185 4.05 4.16 75,990
05/02/2014 4.1 4.2 4.07 4.17 104,803
05/01/2014 4.24 4.24 4 4.07 211,204
04/30/2014 4.28 4.32 4.18 4.22 158,007
04/29/2014 4.48 4.48 4.26 4.28 66,971
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?