Advertisement
U.S. markets close in 3 hours 3 minutes

Harvard Bioscience, Inc. (HBIO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
2.3000+0.0300 (+1.32%)
As of 12:57PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20242.30002.40002.30002.30002.300060,997
Nov 22, 20242.19002.29002.15002.27002.2700270,900
Nov 21, 20242.19002.19002.09002.16002.1600244,500
Nov 20, 20242.07002.16001.99002.16002.1600162,600
Nov 19, 20242.15002.20002.03002.05002.0500212,200
Nov 18, 20242.14002.24002.12002.15002.1500255,300
Nov 15, 20242.29002.30002.12002.14002.1400338,500
Nov 14, 20242.15002.30002.15002.29002.2900128,600
Nov 13, 20242.33002.34002.17002.17002.1700211,300
Nov 12, 20242.44002.45002.27002.28002.2800206,100
Nov 11, 20242.61002.61002.42002.45002.4500181,300
Nov 08, 20242.40002.57002.35002.57002.5700154,400
Nov 07, 20242.46002.46002.30002.39002.3900293,700
Nov 06, 20242.59002.82002.49002.82002.8200293,000
Nov 05, 20242.37002.42002.35002.39002.390097,000
Nov 04, 20242.37002.43002.35002.37002.370072,800
Nov 01, 20242.40002.45002.37002.40002.400051,900
Oct 31, 20242.47002.47002.34002.35002.350062,700
Oct 30, 20242.45002.49002.43002.45002.450039,500
Oct 29, 20242.38002.45002.35002.45002.4500111,100
Oct 28, 20242.33002.46002.33002.42002.4200130,700
Oct 25, 20242.37002.37002.31002.32002.320083,000
Oct 24, 20242.35002.40002.31002.34002.3400138,800
Oct 23, 20242.40002.40002.30002.36002.3600122,500
Oct 22, 20242.37002.41002.34002.40002.4000142,600
Oct 21, 20242.49002.49002.35002.37002.3700107,000
Oct 18, 20242.38002.48002.34002.47002.4700118,800
Oct 17, 20242.46002.46002.37002.39002.3900203,100
Oct 16, 20242.48002.48002.41002.44002.4400103,500
Oct 15, 20242.50002.53002.44002.45002.4500105,500
Oct 14, 20242.53002.55002.48002.49002.490089,900
Oct 11, 20242.32002.53002.32002.53002.5300125,700
Oct 10, 20242.37002.45002.32002.32002.320086,600
Oct 09, 20242.41002.41002.35002.37002.3700176,900
Oct 08, 20242.40002.46002.39002.40002.4000124,300
Oct 07, 20242.43002.53002.39002.40002.4000261,800
Oct 04, 20242.48002.51002.38002.40002.4000116,700
Oct 03, 20242.54002.57002.42002.46002.4600150,900
Oct 02, 20242.53002.64002.53002.56002.560078,000
Oct 01, 20242.65002.72002.50002.54002.5400165,300
Sep 30, 20242.72002.73002.65002.69002.6900126,700
Sep 27, 20242.69002.73002.67002.72002.7200102,900
Sep 26, 20242.70002.70002.60002.66002.6600102,300
Sep 25, 20242.71002.71002.63002.66002.660084,200
Sep 24, 20242.66002.72002.63002.70002.700056,700
Sep 23, 20242.67002.78002.61002.64002.6400116,700
Sep 20, 20242.72002.77002.50002.75002.7500401,400
Sep 19, 20242.90002.92002.73002.78002.7800118,800
Sep 18, 20242.90002.94002.78002.78002.7800113,800
Sep 17, 20242.94003.04002.91002.94002.940095,300
Sep 16, 20242.90002.95002.90002.93002.930062,900
Sep 13, 20242.84002.91002.79002.88002.880076,800
Sep 12, 20242.86002.86002.73002.79002.790048,800
Sep 11, 20242.84002.87002.73002.83002.830062,300
Sep 10, 20242.78002.87002.69002.86002.8600112,700
Sep 09, 20242.75002.79002.67002.68002.680078,800
Sep 06, 20242.71002.75002.65002.71002.710054,600
Sep 05, 20242.77002.77002.68002.73002.730046,800
Sep 04, 20242.75002.82002.68002.75002.750091,600
Sep 03, 20242.84002.95002.61002.71002.7100100,900
Aug 30, 20242.94003.14002.80002.88002.8800109,300
Aug 29, 20243.01003.06002.92002.93002.9300237,300
Aug 28, 20243.00003.05002.93002.98002.980094,800
Aug 27, 20243.24003.25003.01003.02003.020072,400
Aug 26, 20243.04003.27003.01003.25003.2500223,900
Aug 23, 20242.88003.04002.88002.99002.990081,200
Aug 22, 20242.93002.93002.83002.84002.840034,200
Aug 21, 20242.88002.94002.84002.92002.920043,000
Aug 20, 20242.96002.97002.84002.84002.840038,800
Aug 19, 20242.94003.05002.93002.96002.960078,800
Aug 16, 20242.86002.99002.83002.95002.950075,800
Aug 15, 20242.96002.96002.79002.86002.8600140,400
Aug 14, 20242.87002.90002.81002.81002.810088,100
Aug 13, 20242.98003.01002.85002.89002.8900120,600
Aug 12, 20242.95002.98002.87002.95002.9500103,100
Aug 09, 20243.10003.10002.90002.91002.910078,400
Aug 08, 20242.75003.14002.75003.12003.120064,800
Aug 07, 20242.99002.99002.77002.79002.7900108,400
Aug 06, 20242.83002.97002.82002.91002.910057,300
Aug 05, 20242.87002.87002.81002.84002.8400128,100
Aug 02, 20243.00003.06002.97002.98002.980066,000
Aug 01, 20243.22003.22003.04003.08003.0800111,300
Jul 31, 20243.33003.42003.20003.20003.2000154,700
Jul 30, 20243.13003.35003.13003.33003.3300101,200
Jul 29, 20243.28003.38003.13003.15003.150072,200
Jul 26, 20243.42003.43003.20003.30003.3000124,100
Jul 25, 20243.27003.45003.22003.35003.3500113,500
Jul 24, 20243.30003.43003.24003.25003.2500105,300
Jul 23, 20243.10003.30003.10003.30003.3000125,300
Jul 22, 20243.04003.25002.99003.13003.1300200,800
Jul 19, 20243.21003.32003.06003.08003.080087,100
Jul 18, 20243.42003.48003.14003.18003.1800127,300
Jul 17, 20243.53003.60003.38003.46003.4600108,800
Jul 16, 20243.36003.55003.36003.54003.5400145,500
Jul 15, 20243.23003.43003.23003.32003.3200176,100
Jul 12, 20243.32003.49003.25003.26003.2600160,500
Jul 11, 20242.94003.28002.94003.28003.2800183,200
Jul 10, 20242.79002.88002.70002.88002.8800167,300
Jul 09, 20242.80002.88002.77002.78002.780054,200
Jul 08, 20242.75002.82002.74002.79002.7900129,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...