ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Harvard Bioscience (NQ: HBIO )

3.180 +0.050 (+1.60%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 3.040 3.250 2.990 3.130 200,826 +0.05(+1.62%)
Jul 19, 2024 3.210 3.320 3.060 3.080 87,138 -0.10(-3.14%)
Jul 18, 2024 3.420 3.479 3.140 3.180 126,516 -0.28(-8.09%)
Jul 17, 2024 3.530 3.600 3.380 3.460 108,750 -0.08(-2.26%)
Jul 16, 2024 3.360 3.550 3.360 3.540 145,461 +0.22(+6.63%)
Jul 15, 2024 3.230 3.425 3.230 3.320 176,063 +0.06(+1.84%)
Jul 12, 2024 3.320 3.490 3.250 3.260 160,483 -0.02(-0.61%)
Jul 11, 2024 2.940 3.280 2.940 3.280 183,383 +0.40(+13.89%)
Jul 10, 2024 2.790 2.880 2.700 2.880 167,277 +0.10(+3.60%)
Jul 09, 2024 2.800 2.882 2.770 2.780 54,232 -0.01(-0.18%)
Jul 08, 2024 2.750 2.820 2.740 2.785 129,360 +0.06(+2.39%)
Jul 05, 2024 2.770 2.810 2.710 2.720 174,737 -0.05(-1.81%)
Jul 03, 2024 2.800 2.840 2.750 2.770 56,343 -0.02(-0.72%)
Jul 02, 2024 2.770 2.830 2.770 2.790 56,748 +0.01(+0.36%)
Jul 01, 2024 2.860 2.900 2.770 2.780 156,230 -0.07(-2.46%)
Jun 28, 2024 2.930 2.980 2.840 2.850 1,169,875 -0.05(-1.72%)
Jun 27, 2024 2.890 2.900 2.800 2.900 234,376 +0.01(+0.35%)
Jun 26, 2024 2.910 2.970 2.885 2.890 246,690 -0.02(-0.69%)
Jun 25, 2024 2.840 2.940 2.810 2.910 99,747 +0.06(+2.11%)
Jun 24, 2024 2.850 2.870 2.790 2.850 140,554 +0.03(+1.06%)
Jun 21, 2024 2.880 2.930 2.810 2.820 268,489 -0.05(-1.74%)
Jun 20, 2024 2.950 2.950 2.808 2.870 112,250 -0.07(-2.38%)
Jun 18, 2024 2.940 3.025 2.920 2.940 212,104 +0.02(+0.68%)
Jun 17, 2024 2.900 2.950 2.800 2.920 214,868 +0.02(+0.86%)
Jun 14, 2024 2.880 2.960 2.820 2.895 102,688 -0.02(-0.52%)
Jun 13, 2024 2.950 2.973 2.890 2.910 56,952 -0.07(-2.35%)
Jun 12, 2024 2.850 3.000 2.780 2.980 259,044 +0.21(+7.58%)
Jun 11, 2024 2.840 2.857 2.750 2.770 352,039 -0.03(-1.07%)
Jun 10, 2024 2.900 2.950 2.790 2.800 669,549 -0.14(-4.76%)
Jun 07, 2024 2.970 2.990 2.930 2.940 79,795 -0.04(-1.34%)
Jun 06, 2024 3.070 3.140 2.920 2.980 182,128 -0.09(-2.93%)
Jun 05, 2024 3.140 3.190 3.040 3.070 98,778 -0.06(-1.92%)
Jun 04, 2024 3.180 3.192 3.070 3.130 149,808 -0.05(-1.57%)
Jun 03, 2024 3.240 3.294 3.080 3.180 73,671 +0.01(+0.32%)
May 31, 2024 3.140 3.250 3.100 3.170 64,699 +0.05(+1.60%)
May 30, 2024 3.100 3.230 3.100 3.120 54,479 +0.02(+0.65%)
May 29, 2024 3.140 3.180 3.092 3.100 85,896 -0.08(-2.52%)
May 28, 2024 3.200 3.250 3.110 3.180 159,639 +0.02(+0.63%)
May 24, 2024 3.200 3.200 3.090 3.160 336,626 -0.02(-0.63%)
May 23, 2024 3.350 3.370 3.140 3.180 119,811 -0.12(-3.64%)
May 22, 2024 3.280 3.460 3.250 3.300 87,398 +0.03(+0.92%)
May 21, 2024 3.270 3.330 3.250 3.270 42,585 +0.00(+0.00%)
May 20, 2024 3.360 3.380 3.250 3.270 67,564 -0.10(-2.97%)
May 17, 2024 3.460 3.460 3.350 3.370 57,415 -0.07(-2.03%)
May 16, 2024 3.470 3.522 3.410 3.440 60,976 -0.01(-0.29%)
May 15, 2024 3.430 3.510 3.400 3.450 71,084 +0.02(+0.58%)
May 14, 2024 3.430 3.555 3.400 3.430 97,198 +0.04(+1.18%)
May 13, 2024 3.550 3.560 3.330 3.390 80,885 -0.14(-3.97%)
May 10, 2024 3.600 3.625 3.485 3.530 69,177 -0.03(-0.84%)
May 09, 2024 3.700 3.825 3.530 3.560 115,411 -0.12(-3.26%)
May 08, 2024 3.650 3.870 3.650 3.680 85,633 -0.07(-1.87%)
May 07, 2024 3.840 4.050 3.750 3.750 130,670 -0.17(-4.34%)
May 06, 2024 3.910 4.080 3.900 3.920 116,616 +0.07(+1.82%)
May 03, 2024 3.890 3.950 3.780 3.850 39,597 +0.03(+0.79%)
May 02, 2024 3.890 3.910 3.771 3.820 84,969 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.