14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $2.75 $3.46 Thursday, 20th Jun 2024 HBIO stock ended at $2.87. This is 2.38% less than the trading day before Tuesday, 18th Jun 2024. During the day the stock fluctuated 5.04% from a day low at $2.81 to a day high of $2.95.
90 days $2.75 $4.70
52 weeks $2.75 $6.20

Historical Harvard Bioscience prices

Date Open High Low Close Volume
Jun 20, 2024 $2.95 $2.95 $2.81 $2.87 98 723
Jun 18, 2024 $2.94 $3.02 $2.92 $2.94 193 133
Jun 17, 2024 $2.90 $2.95 $2.80 $2.92 195 175
Jun 14, 2024 $2.88 $2.96 $2.82 $2.90 96 085
Jun 13, 2024 $2.95 $2.97 $2.89 $2.91 55 109
Jun 12, 2024 $2.85 $3.00 $2.85 $2.98 256 333
Jun 11, 2024 $2.84 $2.86 $2.75 $2.77 344 899
Jun 10, 2024 $2.90 $2.93 $2.79 $2.80 655 894
Jun 07, 2024 $2.97 $2.99 $2.93 $2.94 77 770
Jun 06, 2024 $3.07 $3.13 $2.92 $2.98 167 006
Jun 05, 2024 $3.14 $3.19 $3.04 $3.07 98 627
Jun 04, 2024 $3.18 $3.19 $3.07 $3.13 148 050
Jun 03, 2024 $3.24 $3.29 $3.08 $3.18 71 499
May 31, 2024 $3.14 $3.25 $3.10 $3.17 63 546
May 30, 2024 $3.10 $3.22 $3.10 $3.12 52 551
May 29, 2024 $3.14 $3.18 $3.09 $3.10 83 598
May 28, 2024 $3.20 $3.25 $3.11 $3.18 156 127
May 24, 2024 $3.20 $3.20 $3.09 $3.16 335 354
May 23, 2024 $3.35 $3.37 $3.14 $3.18 112 289
May 22, 2024 $3.28 $3.46 $3.25 $3.30 83 626
May 21, 2024 $3.27 $3.33 $3.25 $3.27 41 157
May 20, 2024 $3.36 $3.38 $3.25 $3.27 62 187
May 17, 2024 $3.46 $3.46 $3.35 $3.37 55 429
May 16, 2024 $3.47 $3.52 $3.41 $3.44 56 283
May 15, 2024 $3.43 $3.51 $3.40 $3.45 71 084

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HBIO stock historical prices to predict future price movements?
Trend Analysis: Examine the HBIO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HBIO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Harvard Bioscience

Harvard Bioscience Harvard Bioscience, Inc. develops, manufactures, and sells technologies, products, and services that enables fundamental research, discovery, and pre-clinical testing for drug development in the United States and internationally. The company offers cellular and molecular technology instruments, such as syringe and peristaltic pump products, as well as a range of instruments and accessories for tissue and organ-based lab research, including surgic... HBIO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT