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 |
| Feb 05, 2016 | $3.06 | $3.09 | $2.81 | $2.96 | 116 200 |
| Feb 04, 2016 | $3.00 | $3.22 | $2.99 | $3.09 | 45 900 |
| Feb 03, 2016 | $2.98 | $3.02 | $2.91 | $3.00 | 36 600 |
| Feb 02, 2016 | $2.89 | $2.98 | $2.86 | $2.96 | 58 800 |
| Feb 01, 2016 | $2.97 | $2.99 | $2.89 | $2.93 | 34 100 |
| Jan 29, 2016 | $2.70 | $2.98 | $2.70 | $2.97 | 126 100 |
| Jan 28, 2016 | $2.71 | $2.76 | $2.67 | $2.68 | 35 500 |
| Jan 27, 2016 | $2.76 | $2.77 | $2.69 | $2.69 | 48 100 |
| Jan 26, 2016 | $2.81 | $2.86 | $2.75 | $2.78 | 51 200 |
| Jan 25, 2016 | $2.86 | $2.95 | $2.78 | $2.80 | 68 200 |
| Jan 22, 2016 | $2.87 | $3.03 | $2.84 | $2.90 | 110 100 |
| Jan 21, 2016 | $2.74 | $2.85 | $2.74 | $2.84 | 59 800 |
| Jan 20, 2016 | $2.62 | $2.77 | $2.57 | $2.74 | 70 700 |
| Jan 19, 2016 | $2.74 | $2.78 | $2.63 | $2.65 | 49 000 |
| Jan 15, 2016 | $2.73 | $2.79 | $2.60 | $2.72 | 141 600 |
| Jan 14, 2016 | $2.70 | $2.87 | $2.65 | $2.80 | 75 700 |
| Jan 13, 2016 | $2.81 | $2.83 | $2.64 | $2.70 | 188 800 |
| Jan 12, 2016 | $2.93 | $2.98 | $2.79 | $2.81 | 133 100 |
| Jan 11, 2016 | $2.94 | $2.95 | $2.86 | $2.91 | 115 600 |
| Jan 08, 2016 | $3.02 | $3.08 | $2.91 | $2.94 | 213 000 |
| Jan 07, 2016 | $3.17 | $3.19 | $3.01 | $3.02 | 80 900 |
| Jan 06, 2016 | $3.15 | $3.28 | $3.06 | $3.25 | 131 900 |
| Jan 05, 2016 | $3.22 | $3.24 | $3.16 | $3.18 | 87 600 |
