NASDAQ:HBIO
Harvard Bioscience Stock Price (Quote)
$3.85
+0.0300 (+0.785%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 HBIO stock ended at $3.85. This is 0.785% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.49% from a day low at $3.78 to a day high of $3.95. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $5.44 | $5.88 | $5.23 | $5.85 | 280 920 |
| Jun 09, 2023 | $5.86 | $5.89 | $5.46 | $5.46 | 246 261 |
| Jun 08, 2023 | $5.83 | $5.99 | $5.82 | $5.87 | 117 358 |
| Jun 07, 2023 | $5.88 | $6.19 | $5.70 | $5.80 | 449 607 |
| Jun 06, 2023 | $5.70 | $5.93 | $5.70 | $5.83 | 221 367 |
| Jun 05, 2023 | $5.65 | $5.92 | $5.65 | $5.67 | 195 044 |
| Jun 02, 2023 | $5.73 | $5.80 | $5.36 | $5.73 | 274 191 |
| Jun 01, 2023 | $5.63 | $5.86 | $5.58 | $5.69 | 252 740 |
| May 31, 2023 | $5.55 | $5.63 | $5.45 | $5.59 | 122 194 |
| May 30, 2023 | $5.88 | $5.93 | $5.55 | $5.59 | 132 946 |
| May 26, 2023 | $5.85 | $6.02 | $5.61 | $5.88 | 163 737 |
| May 25, 2023 | $5.56 | $5.67 | $5.37 | $5.63 | 144 845 |
| May 24, 2023 | $5.67 | $5.74 | $5.37 | $5.68 | 151 679 |
| May 23, 2023 | $5.91 | $5.95 | $5.66 | $5.68 | 195 917 |
| May 22, 2023 | $5.72 | $5.92 | $5.71 | $5.87 | 345 940 |
| May 19, 2023 | $5.57 | $5.98 | $5.53 | $5.75 | 223 799 |
| May 18, 2023 | $5.64 | $5.66 | $5.43 | $5.59 | 157 337 |
| May 17, 2023 | $5.45 | $5.69 | $5.43 | $5.63 | 224 304 |
| May 16, 2023 | $5.36 | $5.50 | $5.14 | $5.43 | 185 149 |
| May 15, 2023 | $5.63 | $5.63 | $5.10 | $5.34 | 295 875 |
| May 12, 2023 | $5.72 | $5.84 | $5.51 | $5.61 | 223 711 |
| May 11, 2023 | $5.51 | $5.76 | $5.42 | $5.73 | 176 006 |
| May 10, 2023 | $5.80 | $5.87 | $5.53 | $5.59 | 203 580 |
| May 09, 2023 | $5.85 | $5.90 | $5.43 | $5.74 | 229 737 |
| May 08, 2023 | $6.16 | $6.21 | $5.87 | $5.92 | 220 592 |
