Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Harvard Bioscience (NQ: HBIO )

4.400 +0.030 (+0.69%)
Streaming Delayed Price Updated: 10:28 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 4.390 4.490 4.320 4.370 33,754 -0.04(-0.91%)
Feb 23, 2024 4.400 4.460 4.369 4.410 25,639 +0.01(+0.23%)
Feb 22, 2024 4.400 4.490 4.305 4.400 63,387 -0.04(-0.90%)
Feb 21, 2024 4.320 4.490 4.200 4.440 48,280 +0.11(+2.54%)
Feb 20, 2024 4.450 4.520 4.240 4.330 83,622 -0.19(-4.20%)
Feb 16, 2024 4.850 4.880 4.500 4.520 76,973 -0.34(-7.00%)
Feb 15, 2024 4.740 4.910 4.590 4.860 62,302 +0.17(+3.62%)
Feb 14, 2024 4.460 4.780 4.370 4.690 151,372 +0.33(+7.57%)
Feb 13, 2024 4.690 4.930 4.220 4.360 107,972 -0.45(-9.36%)
Feb 12, 2024 4.760 4.910 4.711 4.810 82,882 +0.08(+1.69%)
Feb 09, 2024 4.670 4.830 4.670 4.730 44,067 +0.06(+1.28%)
Feb 08, 2024 4.620 4.705 4.590 4.670 37,012 +0.02(+0.43%)
Feb 07, 2024 4.680 4.770 4.620 4.650 40,383 -0.03(-0.64%)
Feb 06, 2024 4.480 4.770 4.440 4.680 111,332 +0.18(+4.00%)
Feb 05, 2024 4.460 4.585 4.360 4.500 247,203 -0.02(-0.44%)
Feb 02, 2024 4.460 4.630 4.450 4.520 71,622 +0.00(+0.00%)
Feb 01, 2024 4.410 4.630 4.410 4.520 160,651 +0.12(+2.73%)
Jan 31, 2024 4.600 4.600 4.380 4.400 76,543 -0.17(-3.72%)
Jan 30, 2024 4.630 4.630 4.460 4.570 37,691 -0.07(-1.51%)
Jan 29, 2024 4.580 4.700 4.500 4.640 39,676 +0.08(+1.75%)
Jan 26, 2024 4.680 4.750 4.475 4.560 45,644 -0.05(-1.08%)
Jan 25, 2024 4.580 4.640 4.500 4.610 65,694 +0.12(+2.67%)
Jan 24, 2024 4.670 4.755 4.490 4.490 58,348 -0.12(-2.60%)
Jan 23, 2024 4.590 4.620 4.505 4.610 69,663 +0.10(+2.22%)
Jan 22, 2024 4.270 4.510 4.270 4.510 63,017 +0.21(+4.88%)
Jan 19, 2024 4.250 4.400 4.150 4.300 114,667 +0.00(+0.00%)
Jan 18, 2024 4.370 4.600 4.270 4.300 134,739 -0.09(-2.05%)
Jan 17, 2024 4.540 4.555 4.360 4.390 46,846 -0.19(-4.15%)
Jan 16, 2024 4.830 4.840 4.500 4.580 97,781 -0.32(-6.53%)
Jan 12, 2024 4.710 4.930 4.700 4.900 97,957 +0.24(+5.15%)
Jan 11, 2024 4.720 4.730 4.580 4.660 64,732 -0.10(-2.10%)
Jan 10, 2024 4.860 4.930 4.720 4.760 60,552 -0.11(-2.26%)
Jan 09, 2024 4.940 4.990 4.840 4.870 44,447 -0.11(-2.21%)
Jan 08, 2024 4.890 4.990 4.803 4.980 60,101 +0.12(+2.47%)
Jan 05, 2024 4.930 5.076 4.840 4.860 61,986 -0.11(-2.21%)
Jan 04, 2024 4.980 5.020 4.850 4.970 72,623 +0.00(+0.00%)
Jan 03, 2024 5.390 5.390 4.920 4.970 87,294 -0.42(-7.79%)
Jan 02, 2024 5.350 5.435 5.310 5.390 87,401 +0.04(+0.75%)
Dec 29, 2023 5.410 5.440 5.350 5.350 85,936 -0.06(-1.11%)
Dec 28, 2023 5.430 5.560 5.400 5.410 239,739 -0.08(-1.46%)
Dec 27, 2023 5.440 5.490 5.320 5.490 70,034 +0.10(+1.86%)
Dec 26, 2023 5.400 5.490 5.290 5.390 86,529 -0.01(-0.19%)
Dec 22, 2023 5.290 5.500 5.147 5.400 78,062 +0.12(+2.27%)
Dec 21, 2023 5.070 5.285 5.064 5.280 76,844 +0.28(+5.60%)
Dec 20, 2023 4.990 5.125 4.910 5.000 125,477 +0.07(+1.42%)
Dec 19, 2023 4.950 5.160 4.860 4.930 179,221 +0.03(+0.61%)
Dec 18, 2023 4.900 4.960 4.845 4.900 104,421 +0.00(+0.00%)
Dec 15, 2023 5.010 5.010 4.840 4.900 254,360 -0.02(-0.41%)
Dec 14, 2023 5.080 5.115 4.820 4.920 93,618 -0.08(-1.60%)
Dec 13, 2023 4.920 5.090 4.690 5.000 138,024 +0.06(+1.21%)
Dec 12, 2023 5.090 5.170 4.840 4.940 73,631 -0.15(-2.95%)
Dec 11, 2023 5.220 5.257 4.990 5.090 106,252 -0.13(-2.49%)
Dec 08, 2023 4.980 5.300 4.915 5.220 113,269 +0.29(+5.88%)
Dec 07, 2023 4.780 5.000 4.780 4.930 72,760 +0.16(+3.35%)
Dec 06, 2023 4.650 4.800 4.640 4.770 154,220 +0.15(+3.25%)
Dec 05, 2023 4.580 4.740 4.520 4.620 69,622 +0.07(+1.54%)
Dec 04, 2023 4.420 4.610 4.300 4.550 108,682 +0.15(+3.41%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.