NASDAQ:HBIO
Harvard Bioscience Stock Price (Quote)
$3.92
+0.0700 (+1.82%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 HBIO stock ended at $3.92. This is 1.82% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.62% from a day low at $3.90 to a day high of $4.08. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2024 | $4.37 | $4.60 | $4.28 | $4.30 | 134 738 |
| Jan 17, 2024 | $4.54 | $4.56 | $4.36 | $4.39 | 45 662 |
| Jan 16, 2024 | $4.83 | $4.84 | $4.50 | $4.58 | 94 368 |
| Jan 12, 2024 | $4.71 | $4.93 | $4.70 | $4.90 | 95 605 |
| Jan 11, 2024 | $4.72 | $4.73 | $4.59 | $4.66 | 57 898 |
| Jan 10, 2024 | $4.86 | $4.93 | $4.72 | $4.76 | 60 142 |
| Jan 09, 2024 | $4.94 | $4.99 | $4.84 | $4.87 | 41 094 |
| Jan 08, 2024 | $4.89 | $4.99 | $4.80 | $4.98 | 56 430 |
| Jan 05, 2024 | $4.93 | $5.08 | $4.84 | $4.86 | 49 965 |
| Jan 04, 2024 | $4.98 | $5.02 | $4.88 | $4.97 | 67 074 |
| Jan 03, 2024 | $5.39 | $5.39 | $4.92 | $4.97 | 81 951 |
| Jan 02, 2024 | $5.35 | $5.44 | $5.31 | $5.39 | 77 110 |
| Dec 29, 2023 | $5.41 | $5.41 | $5.35 | $5.35 | 85 860 |
| Dec 28, 2023 | $5.43 | $5.56 | $5.40 | $5.41 | 232 563 |
| Dec 27, 2023 | $5.44 | $5.49 | $5.32 | $5.49 | 65 119 |
| Dec 26, 2023 | $5.40 | $5.49 | $5.29 | $5.39 | 83 043 |
| Dec 22, 2023 | $5.29 | $5.50 | $5.15 | $5.40 | 73 655 |
| Dec 21, 2023 | $5.07 | $5.29 | $5.06 | $5.28 | 73 428 |
| Dec 20, 2023 | $4.99 | $5.13 | $4.91 | $5.00 | 121 540 |
| Dec 19, 2023 | $4.95 | $5.16 | $4.86 | $4.93 | 174 098 |
| Dec 18, 2023 | $4.90 | $4.96 | $4.85 | $4.90 | 99 501 |
| Dec 15, 2023 | $5.01 | $5.01 | $4.85 | $4.90 | 239 608 |
| Dec 14, 2023 | $5.08 | $5.12 | $4.82 | $4.92 | 83 506 |
| Dec 13, 2023 | $4.92 | $5.09 | $4.69 | $5.00 | 134 042 |
| Dec 12, 2023 | $5.09 | $5.17 | $4.84 | $4.94 | 72 555 |
