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 |
| Feb 22, 2024 | $4.40 | $4.49 | $4.31 | $4.40 | 57 216 |
| Feb 21, 2024 | $4.32 | $4.49 | $4.20 | $4.44 | 44 505 |
| Feb 20, 2024 | $4.45 | $4.51 | $4.24 | $4.33 | 77 854 |
| Feb 16, 2024 | $4.85 | $4.88 | $4.50 | $4.52 | 71 309 |
| Feb 15, 2024 | $4.74 | $4.91 | $4.59 | $4.86 | 60 496 |
| Feb 14, 2024 | $4.46 | $4.78 | $4.38 | $4.69 | 151 372 |
| Feb 13, 2024 | $4.69 | $4.93 | $4.22 | $4.36 | 107 966 |
| Feb 12, 2024 | $4.76 | $4.91 | $4.71 | $4.81 | 77 296 |
| Feb 09, 2024 | $4.67 | $4.83 | $4.67 | $4.73 | 40 906 |
| Feb 08, 2024 | $4.62 | $4.70 | $4.59 | $4.67 | 30 761 |
| Feb 07, 2024 | $4.68 | $4.77 | $4.62 | $4.65 | 37 674 |
| Feb 06, 2024 | $4.48 | $4.77 | $4.44 | $4.68 | 108 882 |
| Feb 05, 2024 | $4.46 | $4.59 | $4.36 | $4.50 | 246 712 |
| Feb 02, 2024 | $4.46 | $4.63 | $4.46 | $4.52 | 69 374 |
| Feb 01, 2024 | $4.41 | $4.62 | $4.41 | $4.52 | 145 840 |
| Jan 31, 2024 | $4.60 | $4.60 | $4.38 | $4.40 | 69 537 |
| Jan 30, 2024 | $4.63 | $4.63 | $4.46 | $4.57 | 36 925 |
| Jan 29, 2024 | $4.58 | $4.70 | $4.57 | $4.64 | 37 721 |
| Jan 26, 2024 | $4.68 | $4.75 | $4.48 | $4.56 | 44 156 |
| Jan 25, 2024 | $4.58 | $4.64 | $4.50 | $4.61 | 62 012 |
| Jan 24, 2024 | $4.67 | $4.76 | $4.49 | $4.49 | 53 439 |
| Jan 23, 2024 | $4.59 | $4.62 | $4.51 | $4.61 | 66 624 |
| Jan 22, 2024 | $4.27 | $4.51 | $4.27 | $4.51 | 59 967 |
| Jan 19, 2024 | $4.25 | $4.40 | $4.15 | $4.30 | 113 421 |
| Jan 18, 2024 | $4.37 | $4.60 | $4.28 | $4.30 | 134 738 |
