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 |
| Nov 02, 2023 | $4.22 | $4.33 | $4.16 | $4.30 | 67 045 |
| Nov 01, 2023 | $4.40 | $4.41 | $4.11 | $4.16 | 84 596 |
| Oct 31, 2023 | $4.27 | $4.45 | $4.26 | $4.39 | 95 015 |
| Oct 30, 2023 | $4.31 | $4.35 | $4.25 | $4.27 | 93 272 |
| Oct 27, 2023 | $4.33 | $4.35 | $4.20 | $4.31 | 74 733 |
| Oct 26, 2023 | $4.34 | $4.42 | $4.25 | $4.33 | 75 400 |
| Oct 25, 2023 | $4.26 | $4.43 | $4.22 | $4.31 | 86 622 |
| Oct 24, 2023 | $4.21 | $4.32 | $4.21 | $4.29 | 50 735 |
| Oct 23, 2023 | $4.28 | $4.36 | $4.20 | $4.20 | 50 684 |
| Oct 20, 2023 | $4.27 | $4.34 | $4.22 | $4.28 | 81 854 |
| Oct 19, 2023 | $4.23 | $4.29 | $4.20 | $4.25 | 48 883 |
| Oct 18, 2023 | $4.25 | $4.26 | $4.17 | $4.22 | 75 201 |
| Oct 17, 2023 | $4.21 | $4.33 | $4.13 | $4.24 | 79 046 |
| Oct 16, 2023 | $4.17 | $4.32 | $4.13 | $4.20 | 83 822 |
| Oct 13, 2023 | $4.18 | $4.21 | $4.10 | $4.14 | 52 124 |
| Oct 12, 2023 | $4.30 | $4.30 | $4.11 | $4.19 | 81 227 |
| Oct 11, 2023 | $4.48 | $4.53 | $4.21 | $4.29 | 62 192 |
| Oct 10, 2023 | $4.39 | $4.61 | $4.28 | $4.48 | 112 022 |
| Oct 09, 2023 | $4.36 | $4.45 | $4.14 | $4.40 | 70 973 |
| Oct 06, 2023 | $4.29 | $4.41 | $4.12 | $4.37 | 62 065 |
| Oct 05, 2023 | $4.31 | $4.33 | $4.20 | $4.29 | 73 555 |
| Oct 04, 2023 | $4.28 | $4.32 | $4.22 | $4.30 | 48 402 |
| Oct 03, 2023 | $4.26 | $4.34 | $4.15 | $4.28 | 100 857 |
| Oct 02, 2023 | $4.31 | $4.36 | $4.15 | $4.26 | 136 927 |
| Sep 29, 2023 | $4.24 | $4.34 | $4.14 | $4.30 | 132 979 |
