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 |
| Sep 28, 2023 | $4.22 | $4.26 | $4.12 | $4.23 | 59 973 |
| Sep 27, 2023 | $4.11 | $4.23 | $4.03 | $4.21 | 95 998 |
| Sep 26, 2023 | $4.08 | $4.14 | $4.03 | $4.11 | 101 238 |
| Sep 25, 2023 | $4.05 | $4.11 | $4.01 | $4.09 | 73 626 |
| Sep 22, 2023 | $4.13 | $4.19 | $4.04 | $4.09 | 177 994 |
| Sep 21, 2023 | $4.09 | $4.20 | $4.04 | $4.12 | 129 052 |
| Sep 20, 2023 | $4.24 | $4.24 | $4.09 | $4.10 | 78 462 |
| Sep 19, 2023 | $4.34 | $4.34 | $4.23 | $4.24 | 155 469 |
| Sep 18, 2023 | $4.55 | $4.55 | $4.30 | $4.34 | 123 113 |
| Sep 15, 2023 | $4.34 | $4.62 | $4.29 | $4.55 | 361 966 |
| Sep 14, 2023 | $4.20 | $4.36 | $4.19 | $4.33 | 63 213 |
| Sep 13, 2023 | $4.20 | $4.26 | $4.14 | $4.18 | 73 911 |
| Sep 12, 2023 | $4.17 | $4.27 | $4.11 | $4.21 | 63 264 |
| Sep 11, 2023 | $4.17 | $4.17 | $4.03 | $4.16 | 97 403 |
| Sep 08, 2023 | $4.43 | $4.43 | $4.16 | $4.18 | 88 006 |
| Sep 07, 2023 | $4.29 | $4.46 | $4.20 | $4.40 | 146 571 |
| Sep 06, 2023 | $4.15 | $4.37 | $4.15 | $4.28 | 82 152 |
| Sep 05, 2023 | $4.40 | $4.58 | $4.26 | $4.27 | 82 382 |
| Sep 01, 2023 | $4.42 | $4.47 | $4.39 | $4.41 | 79 670 |
| Aug 31, 2023 | $4.45 | $4.50 | $4.40 | $4.41 | 60 504 |
| Aug 30, 2023 | $4.41 | $4.58 | $4.41 | $4.45 | 82 427 |
| Aug 29, 2023 | $4.28 | $4.44 | $4.28 | $4.43 | 54 778 |
| Aug 28, 2023 | $4.32 | $4.33 | $4.22 | $4.29 | 71 866 |
| Aug 25, 2023 | $4.21 | $4.32 | $4.16 | $4.31 | 82 355 |
| Aug 24, 2023 | $4.18 | $4.23 | $4.15 | $4.21 | 82 915 |
