NASDAQ:HBIO
Harvard Bioscience Stock Price (Quote)
$3.56
-0.130 (-3.52%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.47 | $4.70 | Thursday, 25th Apr 2024 HBIO stock ended at $3.56. This is 3.52% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.48% from a day low at $3.47 to a day high of $3.70. |
| 90 days | $3.47 | $4.93 | |
| 52 weeks | $3.47 | $6.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $3.67 | $3.70 | $3.47 | $3.56 | 56 416 |
| Apr 24, 2024 | $3.71 | $3.75 | $3.67 | $3.69 | 58 564 |
| Apr 23, 2024 | $3.75 | $3.84 | $3.63 | $3.72 | 92 096 |
| Apr 22, 2024 | $3.71 | $3.79 | $3.60 | $3.70 | 81 690 |
| Apr 19, 2024 | $3.95 | $4.02 | $3.69 | $3.70 | 84 801 |
| Apr 18, 2024 | $4.10 | $4.31 | $3.87 | $3.97 | 121 963 |
| Apr 17, 2024 | $4.19 | $4.37 | $4.09 | $4.09 | 84 718 |
| Apr 16, 2024 | $4.41 | $4.42 | $4.15 | $4.18 | 65 518 |
| Apr 15, 2024 | $4.21 | $4.45 | $4.15 | $4.44 | 138 066 |
| Apr 12, 2024 | $4.35 | $4.40 | $4.19 | $4.24 | 87 828 |
| Apr 11, 2024 | $4.26 | $4.37 | $4.15 | $4.35 | 55 972 |
| Apr 10, 2024 | $4.48 | $4.62 | $4.16 | $4.26 | 115 277 |
| Apr 09, 2024 | $4.38 | $4.65 | $4.33 | $4.63 | 97 986 |
| Apr 08, 2024 | $4.52 | $4.66 | $4.24 | $4.31 | 127 931 |
| Apr 05, 2024 | $4.43 | $4.58 | $4.38 | $4.52 | 32 158 |
| Apr 04, 2024 | $4.30 | $4.70 | $4.30 | $4.47 | 141 418 |
| Apr 03, 2024 | $4.13 | $4.26 | $4.12 | $4.20 | 88 609 |
| Apr 02, 2024 | $4.20 | $4.24 | $4.04 | $4.17 | 47 293 |
| Apr 01, 2024 | $4.23 | $4.29 | $4.20 | $4.26 | 61 657 |
| Mar 28, 2024 | $4.17 | $4.31 | $4.17 | $4.24 | 89 396 |
| Mar 27, 2024 | $4.05 | $4.20 | $3.97 | $4.20 | 76 909 |
| Mar 26, 2024 | $4.13 | $4.20 | $3.92 | $4.02 | 84 899 |
| Mar 25, 2024 | $4.19 | $4.23 | $4.10 | $4.13 | 34 615 |
| Mar 22, 2024 | $4.34 | $4.37 | $4.06 | $4.17 | 89 541 |
| Mar 21, 2024 | $4.41 | $4.42 | $4.26 | $4.36 | 44 538 |
