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 |
| Mar 14, 2016 | $2.85 | $2.88 | $2.78 | $2.79 | 30 400 |
| Mar 11, 2016 | $2.87 | $2.90 | $2.72 | $2.87 | 22 400 |
| Mar 10, 2016 | $2.85 | $2.91 | $2.76 | $2.83 | 37 200 |
| Mar 09, 2016 | $2.86 | $3.20 | $2.76 | $2.84 | 49 500 |
| Mar 08, 2016 | $3.06 | $3.06 | $2.79 | $2.83 | 48 800 |
| Mar 07, 2016 | $3.00 | $3.16 | $3.00 | $3.13 | 70 100 |
| Mar 04, 2016 | $2.78 | $3.45 | $2.78 | $3.01 | 123 400 |
| Mar 03, 2016 | $2.84 | $2.84 | $2.74 | $2.78 | 62 900 |
| Mar 02, 2016 | $2.80 | $2.89 | $2.78 | $2.85 | 54 300 |
| Mar 01, 2016 | $2.76 | $2.83 | $2.75 | $2.82 | 82 700 |
| Feb 29, 2016 | $2.78 | $2.85 | $2.70 | $2.75 | 83 300 |
| Feb 26, 2016 | $2.81 | $2.96 | $2.75 | $2.79 | 52 800 |
| Feb 25, 2016 | $2.60 | $2.84 | $2.60 | $2.82 | 40 800 |
| Feb 24, 2016 | $2.50 | $2.66 | $2.41 | $2.60 | 52 800 |
| Feb 23, 2016 | $2.65 | $2.67 | $2.46 | $2.48 | 54 200 |
| Feb 22, 2016 | $2.65 | $2.81 | $2.60 | $2.66 | 45 400 |
| Feb 19, 2016 | $2.81 | $2.89 | $2.60 | $2.65 | 144 700 |
| Feb 18, 2016 | $2.85 | $2.91 | $2.80 | $2.80 | 30 300 |
| Feb 17, 2016 | $2.77 | $2.89 | $2.74 | $2.86 | 45 200 |
| Feb 16, 2016 | $2.67 | $2.80 | $2.66 | $2.76 | 37 200 |
| Feb 12, 2016 | $2.65 | $2.71 | $2.60 | $2.65 | 33 500 |
| Feb 11, 2016 | $2.79 | $2.79 | $2.60 | $2.64 | 34 300 |
| Feb 10, 2016 | $2.86 | $2.98 | $2.72 | $2.88 | 52 200 |
| Feb 09, 2016 | $2.96 | $2.98 | $2.81 | $2.85 | 53 000 |
| Feb 08, 2016 | $2.91 | $3.02 | $2.88 | $3.00 | 33 500 |
