Skip to main content
Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
2.110
+0.010 (0.48%)
Dec 20, 2024, 4:00 PM EST - Market closed

Harvard Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.082.152.062.112.110.48%322,349
Dec 19, 20242.082.132.022.102.103.45%241,992
Dec 18, 20242.212.232.022.032.03-6.45%211,351
Dec 17, 20242.102.202.102.172.171.40%153,279
Dec 16, 20242.142.182.082.142.14-0.93%172,991
Dec 13, 20242.212.302.072.162.16-3.57%212,375
Dec 12, 20242.322.362.172.242.24-3.45%143,552
Dec 11, 20242.372.382.302.322.32-0.85%114,820
Dec 10, 20242.362.382.262.342.340.43%111,737
Dec 9, 20242.262.352.262.332.333.10%165,248
Dec 6, 20242.142.262.122.262.265.61%277,601
Dec 5, 20242.262.262.112.142.14-5.31%125,720
Dec 4, 20242.262.312.202.262.260.89%114,244
Dec 3, 20242.212.322.182.242.241.82%164,873
Dec 2, 20242.242.242.172.202.20-212,432
Nov 29, 20242.232.232.162.202.20-83,508
Nov 27, 20242.232.292.192.202.200.46%110,299
Nov 26, 20242.262.262.172.192.19-2.23%130,614
Nov 25, 20242.302.402.232.242.24-1.32%173,635
Nov 22, 20242.192.292.152.272.275.09%270,933
Nov 21, 20242.192.192.092.162.16-244,481
Nov 20, 20242.072.161.992.162.165.37%162,596
Nov 19, 20242.152.202.032.052.05-4.65%212,249
Nov 18, 20242.142.242.122.152.150.47%255,280
Nov 15, 20242.292.302.122.142.14-6.55%338,484
Nov 14, 20242.152.302.152.292.295.53%128,556
Nov 13, 20242.332.342.172.172.17-4.82%211,372
Nov 12, 20242.442.452.272.282.28-6.94%206,486
Nov 11, 20242.612.612.422.452.45-4.67%181,293
Nov 8, 20242.402.572.352.572.577.53%154,529
Nov 7, 20242.462.462.302.392.39-15.25%293,793
Nov 6, 20242.592.822.492.822.8217.99%292,957
Nov 5, 20242.372.422.352.392.390.84%96,957
Nov 4, 20242.372.432.352.372.37-1.25%72,785
Nov 1, 20242.402.452.372.402.402.13%51,908
Oct 31, 20242.472.472.342.352.35-4.08%62,683
Oct 30, 20242.452.492.432.452.45-39,492
Oct 29, 20242.382.452.352.452.451.24%111,135
Oct 28, 20242.332.462.332.422.424.31%130,748
Oct 25, 20242.372.372.312.322.32-0.85%83,011
Oct 24, 20242.352.402.312.342.34-0.85%138,881
Oct 23, 20242.402.412.302.362.36-1.67%122,510
Oct 22, 20242.372.412.342.402.401.27%142,597
Oct 21, 20242.492.492.352.372.37-4.05%107,015
Oct 18, 20242.382.482.342.472.473.35%118,758
Oct 17, 20242.462.462.372.392.39-2.05%203,068
Oct 16, 20242.482.482.412.442.44-0.41%103,526
Oct 15, 20242.502.532.442.452.45-1.61%105,478
Oct 14, 20242.532.552.482.492.49-1.58%89,876
Oct 11, 20242.322.532.322.532.539.05%125,747
Oct 10, 20242.372.452.322.322.32-2.11%86,649
Oct 9, 20242.412.412.352.372.37-1.25%176,875
Oct 8, 20242.402.462.392.402.40-124,288
Oct 7, 20242.432.532.392.402.40-261,827
Oct 4, 20242.482.512.392.402.40-2.44%116,719
Oct 3, 20242.542.582.422.462.46-3.91%150,906
Oct 2, 20242.532.642.532.562.560.79%78,049
Oct 1, 20242.652.722.502.542.54-5.58%165,338
Sep 30, 20242.722.732.652.692.69-1.10%126,669
Sep 27, 20242.692.732.672.722.722.26%102,887
Sep 26, 20242.702.702.602.662.66-102,349
Sep 25, 20242.712.712.632.662.66-1.48%84,238
Sep 24, 20242.662.722.632.702.702.27%56,698
Sep 23, 20242.672.782.612.642.64-4.00%116,824
Sep 20, 20242.722.772.502.752.75-1.08%401,435
Sep 19, 20242.902.922.732.782.78-118,805
Sep 18, 20242.902.942.782.782.78-5.44%113,794
Sep 17, 20242.943.042.912.942.940.34%95,340
Sep 16, 20242.902.952.902.932.931.74%62,899
Sep 13, 20242.842.912.792.882.883.23%76,828
Sep 12, 20242.862.862.732.792.79-1.41%48,811
Sep 11, 20242.842.872.732.832.83-1.05%62,266
Sep 10, 20242.782.872.692.862.866.72%112,729
Sep 9, 20242.752.792.672.682.68-1.11%78,751
Sep 6, 20242.712.752.652.712.71-0.73%54,632
Sep 5, 20242.772.772.682.732.73-0.73%46,799
Sep 4, 20242.752.822.682.752.751.48%91,558
Sep 3, 20242.842.952.612.712.71-5.90%100,888
Aug 30, 20242.943.142.802.882.88-1.71%109,276
Aug 29, 20243.013.062.922.932.93-1.68%237,338
Aug 28, 20243.003.052.932.982.98-1.32%94,783
Aug 27, 20243.243.253.013.023.02-7.08%72,424
Aug 26, 20243.043.273.013.253.258.70%223,894
Aug 23, 20242.883.042.882.992.995.28%81,150
Aug 22, 20242.932.932.832.842.84-2.74%34,193
Aug 21, 20242.882.942.842.922.922.82%43,023
Aug 20, 20242.962.972.842.842.84-4.05%38,833
Aug 19, 20242.943.052.932.962.960.34%78,808
Aug 16, 20242.862.992.832.952.953.15%75,804
Aug 15, 20242.962.962.792.862.861.78%140,400
Aug 14, 20242.872.902.812.812.81-2.77%88,076
Aug 13, 20242.983.012.852.892.89-2.03%120,635
Aug 12, 20242.952.982.872.952.951.37%103,069
Aug 9, 20243.103.102.902.912.91-6.73%78,393
Aug 8, 20242.753.142.753.123.1211.83%64,766
Aug 7, 20242.992.992.772.792.79-4.12%108,444
Aug 6, 20242.832.972.822.912.912.46%57,310
Aug 5, 20242.872.872.812.842.84-4.70%128,149
Aug 2, 20243.003.062.972.982.98-3.25%66,011
Aug 1, 20243.223.223.043.083.08-3.75%111,315