HBIO

Harvard Bioscience, Inc. Historical Stock Prices

$4.97
*  
0.17
3.54%
Get HBIO Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading HBIO now
Exchange: NASDAQ

Community Rating:
 
 
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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.83  4.98  4.81  4.97 82,553
12/18/2014 4.83 4.98 4.81 4.97 82,553
12/17/2014 4.7 4.9 4.7 4.8 35,659
12/16/2014 4.68 4.77 4.66 4.72 34,371
12/15/2014 4.79 4.9 4.65 4.66 40,640
12/12/2014 4.759 4.91 4.67 4.81 49,005
12/11/2014 4.785 4.84 4.76 4.82 37,401
12/10/2014 4.75 4.84 4.75 4.8 32,833
12/09/2014 4.8 4.84 4.52 4.8 57,222
12/08/2014 4.81 4.889 4.794 4.82 16,281
12/05/2014 4.89 4.89 4.72 4.79 26,373
12/04/2014 4.68 4.86 4.68 4.85 28,587
12/03/2014 4.72 4.75 4.65 4.65 32,777
12/02/2014 4.71 4.78 4.65 4.72 48,412
12/01/2014 4.88 4.88 4.56 4.73 65,387
11/28/2014 4.86 4.92 4.8 4.92 12,634
11/26/2014 4.86 4.93 4.81 4.82 22,006
11/25/2014 4.82 4.87 4.78 4.86 17,797
11/24/2014 4.74 4.84 4.74 4.81 30,928
11/21/2014 4.72 4.83 4.65 4.69 67,183
11/20/2014 4.71 4.84 4.69 4.74 30,672
11/19/2014 4.92 4.96 4.68 4.75 82,418
11/18/2014 4.89 4.95 4.8 4.95 103,479
11/17/2014 4.78 4.8949 4.77 4.85 48,203
11/14/2014 4.81 4.85 4.76 4.79 33,273
11/13/2014 4.879 4.909 4.76 4.84 23,795
11/12/2014 4.89 4.91 4.85 4.9 17,263
11/11/2014 4.89 4.91 4.76 4.91 106,326
11/10/2014 4.76 4.84 4.695 4.82 41,552
11/07/2014 4.71 4.92 4.67 4.73 88,189
11/06/2014 4.74 4.77 4.59 4.63 42,456
11/05/2014 4.81 4.9 4.7 4.7 27,691
11/04/2014 4.74 4.87 4.6575 4.77 64,482
11/03/2014 4.81 4.82 4.69 4.7 36,285
10/31/2014 4.99 4.99 4.6455 4.8 108,451
10/30/2014 4.99 5.01 4.89 4.99 241,839
10/29/2014 4.9 4.99 4.9 4.99 224,452
10/28/2014 4.92 4.9399 4.86 4.92 73,597
10/27/2014 4.8 4.91 4.75 4.89 105,201
10/24/2014 4.78 4.8 4.75 4.79 19,018
10/23/2014 4.74 4.8 4.71 4.8 53,573
10/22/2014 4.71 4.75 4.68 4.74 48,797
10/21/2014 4.66 4.73 4.65 4.72 54,718
10/20/2014 4.65 4.72 4.57 4.62 30,709
10/17/2014 4.67 4.716 4.56 4.65 63,401
10/16/2014 4.65 4.71 4.59 4.62 43,163
10/15/2014 4.5 4.65 4.37 4.59 110,466
10/14/2014 4.37 4.54 4.37 4.54 94,439
10/13/2014 4.28 4.45 4.26 4.41 61,232
10/10/2014 4.35 4.35 4.23 4.25 34,610
10/09/2014 4.16 4.39 4.14 4.34 65,070
10/08/2014 4.12 4.18 4.1 4.15 29,438
10/07/2014 4.09 4.17 4.09 4.14 27,335
10/06/2014 4.29 4.29 4.12 4.15 34,658
10/03/2014 4.3 4.34 4.22 4.29 24,060
10/02/2014 4.28 4.32 4.19 4.26 50,188
10/01/2014 4.09 4.27 4.07 4.21 69,103
09/30/2014 4.19 4.19 4.08 4.09 94,881
09/29/2014 4.23 4.24 4.17 4.2 52,135
09/26/2014 4.38 4.4 4.23 4.27 75,622
09/25/2014 4.38 4.39 4.31 4.39 32,771
09/24/2014 4.4 4.41 4.37 4.41 14,212
09/23/2014 4.42 4.45 4.38 4.38 151,984
09/22/2014 4.42 4.48 4.41 4.46 55,780
09/19/2014 4.49 4.49 4.43 4.43 38,472
09/18/2014 4.45 4.49 4.43 4.49 27,138
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?