Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

3.160 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2021 6.840 7.120 6.840 7.000 215,226 +0.16(+2.34%)
May 27, 2021 7.000 7.040 6.790 6.840 372,543 -0.13(-1.87%)
May 26, 2021 6.960 7.020 6.800 6.970 262,604 +0.03(+0.43%)
May 25, 2021 7.410 7.415 6.880 6.940 233,505 -0.33(-4.54%)
May 24, 2021 7.140 7.360 7.110 7.270 195,076 +0.12(+1.68%)
May 21, 2021 7.060 7.305 7.030 7.150 297,810 +0.15(+2.14%)
May 20, 2021 7.100 7.173 6.930 7.000 233,800 -0.15(-2.10%)
May 19, 2021 7.070 7.270 7.000 7.150 274,078 -0.17(-2.32%)
May 18, 2021 7.300 7.530 7.300 7.320 260,673 -0.03(-0.41%)
May 17, 2021 7.020 7.410 6.970 7.350 296,471 +0.34(+4.85%)
May 14, 2021 6.990 7.210 6.920 7.010 155,914 +0.09(+1.30%)
May 13, 2021 7.000 7.080 6.850 6.920 271,401 -0.03(-0.43%)
May 12, 2021 6.960 7.025 6.900 6.950 327,763 -0.06(-0.86%)
May 11, 2021 6.860 7.120 6.830 7.010 255,405 +0.06(+0.86%)
May 10, 2021 7.350 7.440 6.580 6.950 413,065 -0.39(-5.31%)
May 07, 2021 7.360 7.800 7.330 7.340 386,682 -0.01(-0.14%)
May 06, 2021 6.810 7.450 6.630 7.350 686,549 +0.56(+8.25%)
May 05, 2021 6.950 6.950 6.760 6.790 219,650 -0.08(-1.16%)
May 04, 2021 6.950 6.990 6.730 6.870 199,009 -0.11(-1.58%)
May 03, 2021 7.000 7.080 6.871 6.980 256,655 +0.05(+0.72%)
Apr 30, 2021 7.040 7.159 6.880 6.930 365,000 -0.27(-3.75%)
Apr 29, 2021 7.000 7.290 6.810 7.200 267,663 +0.17(+2.42%)
Apr 28, 2021 7.000 7.120 6.900 7.030 201,253 +0.01(+0.14%)
Apr 27, 2021 7.070 7.220 6.860 7.020 237,469 +0.02(+0.29%)
Apr 26, 2021 6.710 7.130 6.700 7.000 274,606 +0.34(+5.11%)
Apr 23, 2021 6.570 6.710 6.560 6.660 104,500 +0.15(+2.30%)
Apr 22, 2021 6.560 6.630 6.450 6.510 106,982 -0.03(-0.46%)
Apr 21, 2021 6.650 6.820 6.450 6.540 160,591 -0.17(-2.53%)
Apr 20, 2021 6.820 6.890 6.570 6.710 136,970 -0.12(-1.76%)
Apr 19, 2021 7.020 7.050 6.700 6.830 165,494 -0.14(-2.01%)
Apr 16, 2021 6.870 7.130 6.700 6.970 343,200 +0.19(+2.80%)
Apr 15, 2021 6.740 6.960 6.627 6.780 201,507 +0.14(+2.11%)
Apr 14, 2021 6.800 6.970 6.580 6.640 272,043 -0.27(-3.91%)
Apr 13, 2021 6.630 6.960 6.500 6.910 236,331 +0.31(+4.70%)
Apr 12, 2021 6.630 6.650 6.400 6.600 246,190 +0.07(+1.07%)
Apr 09, 2021 6.580 6.580 6.380 6.530 183,200 -0.02(-0.31%)
Apr 08, 2021 6.320 6.640 6.110 6.550 279,522 +0.27(+4.30%)
Apr 07, 2021 6.370 6.370 6.070 6.280 226,774 -0.12(-1.88%)
Apr 06, 2021 5.770 6.490 5.660 6.400 373,586 +0.64(+11.11%)
Apr 05, 2021 5.520 5.850 5.490 5.760 246,179 +0.32(+5.88%)
Apr 01, 2021 5.520 5.570 5.370 5.440 141,500 -0.02(-0.37%)
Mar 31, 2021 5.460 5.560 5.230 5.460 356,387 +0.02(+0.37%)
Mar 30, 2021 5.360 5.590 5.360 5.440 131,575 +0.05(+0.93%)
Mar 29, 2021 5.470 5.660 5.360 5.390 187,402 -0.11(-2.00%)
Mar 26, 2021 5.540 5.610 5.330 5.500 201,400 +0.03(+0.55%)
Mar 25, 2021 5.440 5.570 5.310 5.470 249,884 -0.03(-0.55%)
Mar 24, 2021 5.550 5.790 5.480 5.500 223,262 -0.01(-0.18%)
Mar 23, 2021 5.840 5.860 5.510 5.510 289,268 -0.40(-6.77%)
Mar 22, 2021 6.100 6.199 5.900 5.910 326,771 -0.19(-3.11%)
Mar 19, 2021 6.330 6.780 6.010 6.100 828,500 -0.23(-3.63%)
Mar 18, 2021 6.790 6.790 6.310 6.330 400,017 -0.44(-6.50%)
Mar 17, 2021 7.140 7.140 6.750 6.770 423,623 -0.22(-3.15%)
Mar 16, 2021 6.840 7.100 6.642 6.990 634,349 +0.30(+4.48%)
Mar 15, 2021 6.500 6.950 6.420 6.690 592,389 +0.27(+4.21%)
Mar 12, 2021 6.000 6.500 5.670 6.420 555,200 +0.05(+0.78%)
Mar 11, 2021 5.220 6.740 5.220 6.370 1,008,777 +1.15(+22.03%)
Mar 10, 2021 4.750 5.250 4.700 5.220 423,653 +0.67(+14.73%)
Mar 09, 2021 4.490 4.650 4.360 4.550 208,549 +0.17(+3.88%)
Mar 08, 2021 4.240 4.480 4.160 4.380 174,041 +0.14(+3.30%)
Mar 05, 2021 4.010 4.250 3.900 4.240 185,900 +0.33(+8.44%)
Mar 04, 2021 4.300 4.310 3.870 3.910 186,162 -0.39(-9.07%)
Mar 03, 2021 4.290 4.420 4.180 4.300 99,267 -0.02(-0.46%)
Mar 02, 2021 4.410 4.450 4.280 4.320 59,412 -0.10(-2.26%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.