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 |
| Dec 11, 2023 | $5.22 | $5.26 | $4.99 | $5.09 | 104 397 |
| Dec 08, 2023 | $4.98 | $5.29 | $4.91 | $5.22 | 111 314 |
| Dec 07, 2023 | $4.78 | $5.00 | $4.78 | $4.93 | 70 765 |
| Dec 06, 2023 | $4.65 | $4.80 | $4.64 | $4.77 | 150 207 |
| Dec 05, 2023 | $4.58 | $4.74 | $4.52 | $4.62 | 68 238 |
| Dec 04, 2023 | $4.42 | $4.61 | $4.30 | $4.55 | 74 227 |
| Dec 01, 2023 | $4.23 | $4.43 | $4.23 | $4.40 | 51 997 |
| Nov 30, 2023 | $4.36 | $4.36 | $4.22 | $4.26 | 64 196 |
| Nov 29, 2023 | $4.29 | $4.45 | $4.28 | $4.34 | 32 860 |
| Nov 28, 2023 | $4.44 | $4.45 | $4.26 | $4.29 | 52 965 |
| Nov 27, 2023 | $4.66 | $4.70 | $4.44 | $4.44 | 77 540 |
| Nov 24, 2023 | $4.37 | $4.71 | $4.37 | $4.66 | 55 603 |
| Nov 22, 2023 | $4.27 | $4.49 | $4.26 | $4.35 | 68 547 |
| Nov 21, 2023 | $4.21 | $4.29 | $4.12 | $4.22 | 24 733 |
| Nov 20, 2023 | $4.30 | $4.33 | $4.17 | $4.22 | 32 604 |
| Nov 17, 2023 | $4.27 | $4.33 | $4.23 | $4.28 | 101 183 |
| Nov 16, 2023 | $4.17 | $4.30 | $4.12 | $4.26 | 56 716 |
| Nov 15, 2023 | $4.33 | $4.49 | $4.23 | $4.25 | 63 726 |
| Nov 14, 2023 | $4.18 | $4.39 | $4.10 | $4.36 | 84 489 |
| Nov 13, 2023 | $3.91 | $4.18 | $3.91 | $4.09 | 71 523 |
| Nov 10, 2023 | $4.11 | $4.17 | $3.81 | $4.00 | 95 990 |
| Nov 09, 2023 | $4.20 | $4.20 | $4.07 | $4.10 | 68 863 |
| Nov 08, 2023 | $4.26 | $4.46 | $4.00 | $4.19 | 67 567 |
| Nov 07, 2023 | $4.29 | $4.47 | $4.04 | $4.25 | 85 498 |
| Nov 06, 2023 | $4.34 | $4.34 | $4.21 | $4.30 | 88 104 |
