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 |
| 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 |
| Mar 20, 2024 | $4.36 | $4.41 | $4.23 | $4.40 | 64 774 |
| Mar 19, 2024 | $4.15 | $4.44 | $4.15 | $4.40 | 49 954 |
| Mar 18, 2024 | $4.06 | $4.30 | $3.85 | $4.15 | 413 782 |
| Mar 15, 2024 | $4.19 | $4.33 | $4.04 | $4.05 | 309 702 |
| Mar 14, 2024 | $4.32 | $4.44 | $4.26 | $4.29 | 69 832 |
| Mar 13, 2024 | $4.26 | $4.40 | $4.20 | $4.39 | 67 705 |
| Mar 12, 2024 | $4.36 | $4.44 | $4.24 | $4.27 | 54 058 |
| Mar 11, 2024 | $4.24 | $4.50 | $4.16 | $4.36 | 90 468 |
| Mar 08, 2024 | $4.58 | $4.59 | $4.36 | $4.42 | 48 088 |
| Mar 07, 2024 | $4.06 | $4.61 | $4.06 | $4.51 | 79 066 |
| Mar 06, 2024 | $4.26 | $4.41 | $4.05 | $4.11 | 54 337 |
| Mar 05, 2024 | $4.36 | $4.47 | $4.15 | $4.19 | 38 603 |
| Mar 04, 2024 | $4.40 | $4.49 | $4.30 | $4.37 | 26 356 |
| Mar 01, 2024 | $4.36 | $4.38 | $4.28 | $4.35 | 38 942 |
| Feb 29, 2024 | $4.48 | $4.48 | $4.24 | $4.33 | 54 552 |
| Feb 28, 2024 | $4.38 | $4.47 | $4.37 | $4.38 | 25 907 |
| Feb 27, 2024 | $4.46 | $4.50 | $4.35 | $4.42 | 65 185 |
| Feb 26, 2024 | $4.39 | $4.49 | $4.32 | $4.37 | 32 255 |
| Feb 23, 2024 | $4.40 | $4.46 | $4.37 | $4.41 | 23 431 |
