| HARVARD BIOSCIENCE Add to My Watchlist | (NSDQ: HBIO) |
| Harvard | 3.42 | +0.05 (+1.48%) | 35,236 |
| Historical Data for HBIO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.40 | 3.42 | 3.33 | 35,236 | 3.42 | +0.05 +1.48% |
| 02/08/10 | 3.35 | 3.40 | 3.33 | 36,647 | 3.37 | +0.03 +0.90% |
| 02/05/10 | 3.37 | 3.41 | 3.34 | 50,482 | 3.34 | -0.04 -1.18% |
| 02/04/10 | 3.42 | 3.45 | 3.36 | 66,457 | 3.38 | -0.04 -1.17% |
| 02/03/10 | 3.39 | 3.45 | 3.39 | 57,595 | 3.42 | +0.03 +0.88% |
| 02/02/10 | 3.47 | 3.48 | 3.39 | 53,309 | 3.39 | -0.09 -2.59% |
| 02/01/10 | 3.45 | 3.48 | 3.40 | 44,900 | 3.48 | +0.03 +0.87% |
| 01/29/10 | 3.46 | 3.48 | 3.43 | 37,568 | 3.45 | +0.01 +0.29% |
| 01/28/10 | 3.43 | 3.46 | 3.43 | 56,841 | 3.44 | +0.02 +0.58% |
| 01/27/10 | 3.40 | 3.45 | 3.38 | 35,768 | 3.42 | +0.02 +0.59% |
| 01/26/10 | 3.41 | 3.45 | 3.40 | 33,226 | 3.40 | -0.03 -0.87% |
| 01/25/10 | 3.47 | 3.51 | 3.40 | 51,820 | 3.43 | -0.01 -0.29% |
| 01/22/10 | 3.43 | 3.54 | 3.42 | 53,506 | 3.44 | +0.02 +0.58% |
| 01/21/10 | 3.54 | 3.54 | 3.41 | 70,969 | 3.42 | -0.13 -3.66% |
| 01/20/10 | 3.62 | 3.65 | 3.55 | 28,235 | 3.55 | -0.07 -1.93% |
| 01/19/10 | 3.56 | 3.68 | 3.55 | 68,162 | 3.62 | +0.05 +1.40% |
| 01/18/10 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | 0.00 0.00% |
| 01/15/10 | 3.68 | 3.68 | 3.52 | 88,018 | 3.57 | -0.10 -2.72% |
| 01/14/10 | 3.58 | 3.68 | 3.58 | 28,801 | 3.67 | +0.07 +1.94% |
| 01/13/10 | 3.61 | 3.62 | 3.57 | 45,843 | 3.60 | -0.01 -0.28% |
| 01/12/10 | 3.55 | 3.62 | 3.50 | 31,342 | 3.61 | +0.05 +1.40% |
| 01/11/10 | 3.51 | 3.58 | 3.51 | 49,077 | 3.56 | +0.07 +2.01% |
| 01/08/10 | 3.47 | 3.55 | 3.47 | 33,392 | 3.49 | +0.02 +0.58% |
| 01/07/10 | 3.45 | 3.50 | 3.40 | 26,450 | 3.47 | +0.02 +0.58% |
| 01/06/10 | 3.63 | 3.63 | 3.45 | 64,364 | 3.45 | -0.17 -4.70% |
| 01/05/10 | 3.65 | 3.65 | 3.52 | 38,194 | 3.62 | -0.04 -1.09% |
| 01/04/10 | 3.60 | 3.75 | 3.51 | 62,704 | 3.66 | +0.09 +2.52% |
| 01/01/10 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | 0.00 0.00% |
| 12/31/09 | 3.49 | 3.57 | 3.43 | 70,380 | 3.57 | +0.08 +2.29% |
| 12/30/09 | 3.36 | 3.49 | 3.30 | 153,250 | 3.49 | +0.13 +3.87% |
| 12/29/09 | 3.35 | 3.40 | 3.29 | 90,876 | 3.36 | +0.01 +0.30% |
| 12/28/09 | 3.44 | 3.48 | 3.34 | 83,737 | 3.35 | -0.09 -2.62% |
| 12/25/09 | 3.45 | 3.45 | 3.28 | 29,104 | 3.44 | 0.00 0.00% |
| 12/24/09 | 3.45 | 3.45 | 3.28 | 29,104 | 3.44 | -0.01 -0.29% |
| 12/23/09 | 3.54 | 3.58 | 3.43 | 46,415 | 3.45 | -0.08 -2.27% |
| 12/22/09 | 3.50 | 3.69 | 3.46 | 117,762 | 3.53 | +0.05 +1.44% |
| 12/21/09 | 3.48 | 3.65 | 3.33 | 98,040 | 3.48 | 0.00 0.00% |
| 12/18/09 | 3.35 | 3.50 | 3.26 | 287,616 | 3.48 | +0.18 +5.45% |
| 12/17/09 | 3.33 | 3.39 | 3.27 | 131,914 | 3.30 | -0.05 -1.49% |
| 12/16/09 | 3.28 | 3.37 | 3.28 | 122,170 | 3.35 | +0.07 +2.13% |
| 12/15/09 | 3.31 | 3.35 | 3.26 | 137,931 | 3.28 | -0.09 -2.67% |
| 12/14/09 | 3.34 | 3.40 | 3.26 | 94,861 | 3.37 | +0.01 +0.30% |
| 12/11/09 | 3.33 | 3.45 | 3.31 | 173,369 | 3.36 | +0.05 +1.51% |
| 12/10/09 | 3.48 | 3.55 | 3.30 | 162,195 | 3.31 | -0.17 -4.89% |
| 12/09/09 | 3.40 | 3.50 | 3.35 | 137,014 | 3.48 | +0.08 +2.35% |
| 12/08/09 | 3.60 | 3.65 | 3.40 | 150,532 | 3.40 | -0.19 -5.29% |
| 12/07/09 | 3.66 | 3.66 | 3.56 | 70,290 | 3.59 | -0.07 -1.91% |
| 12/04/09 | 3.60 | 3.66 | 3.58 | 52,679 | 3.66 | +0.11 +3.10% |
| 12/03/09 | 3.59 | 3.59 | 3.54 | 38,690 | 3.55 | -0.05 -1.39% |
| 12/02/09 | 3.63 | 3.67 | 3.56 | 34,589 | 3.60 | -0.03 -0.83% |
| \/ Download Data To Spreadsheet | ||||||
