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 |
| Aug 23, 2023 | $4.22 | $4.28 | $4.22 | $4.22 | 68 001 |
| Aug 22, 2023 | $4.31 | $4.31 | $4.12 | $4.21 | 107 537 |
| Aug 21, 2023 | $4.24 | $4.35 | $4.13 | $4.16 | 142 214 |
| Aug 18, 2023 | $4.33 | $4.33 | $4.13 | $4.25 | 148 142 |
| Aug 17, 2023 | $4.40 | $4.41 | $4.31 | $4.33 | 130 232 |
| Aug 16, 2023 | $4.24 | $4.44 | $4.24 | $4.40 | 239 697 |
| Aug 15, 2023 | $4.04 | $4.26 | $4.04 | $4.24 | 254 252 |
| Aug 14, 2023 | $4.25 | $4.25 | $3.97 | $4.00 | 243 264 |
| Aug 11, 2023 | $4.21 | $4.33 | $4.14 | $4.30 | 128 901 |
| Aug 10, 2023 | $4.29 | $4.35 | $4.18 | $4.23 | 136 902 |
| Aug 09, 2023 | $4.42 | $4.42 | $4.15 | $4.35 | 197 299 |
| Aug 08, 2023 | $4.11 | $4.66 | $4.11 | $4.43 | 210 858 |
| Aug 07, 2023 | $4.83 | $4.88 | $4.35 | $4.52 | 411 164 |
| Aug 04, 2023 | $4.83 | $4.95 | $4.75 | $4.83 | 130 342 |
| Aug 03, 2023 | $4.57 | $4.85 | $4.55 | $4.83 | 122 718 |
| Aug 02, 2023 | $4.56 | $4.58 | $4.48 | $4.57 | 169 779 |
| Aug 01, 2023 | $4.64 | $4.64 | $4.51 | $4.52 | 163 458 |
| Jul 31, 2023 | $4.77 | $4.80 | $4.62 | $4.65 | 135 516 |
| Jul 28, 2023 | $4.74 | $4.84 | $4.73 | $4.78 | 113 523 |
| Jul 27, 2023 | $4.84 | $4.96 | $4.67 | $4.74 | 216 386 |
| Jul 26, 2023 | $4.84 | $4.90 | $4.79 | $4.82 | 163 840 |
| Jul 25, 2023 | $4.97 | $5.00 | $4.81 | $4.84 | 92 975 |
| Jul 24, 2023 | $5.13 | $5.20 | $4.94 | $4.99 | 130 071 |
| Jul 21, 2023 | $5.13 | $5.25 | $5.12 | $5.14 | 178 045 |
| Jul 20, 2023 | $5.11 | $5.20 | $5.02 | $5.10 | 139 942 |
