NasdaqGM - Delayed Quote USD

Harvard Bioscience, Inc. (HBIO)

Compare
2.4000 +0.0500 (+2.13%)
At close: November 1 at 4:00 PM EDT
2.4000 0.00 (0.00%)
After hours: November 1 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 2.4000 2.4500 2.3700 2.4000 2.4000 51,900
Oct 31, 2024 2.4700 2.4700 2.3400 2.3500 2.3500 62,700
Oct 30, 2024 2.4500 2.4900 2.4300 2.4500 2.4500 39,500
Oct 29, 2024 2.3800 2.4500 2.3500 2.4500 2.4500 111,100
Oct 28, 2024 2.3300 2.4600 2.3300 2.4200 2.4200 130,700
Oct 25, 2024 2.3700 2.3700 2.3100 2.3200 2.3200 83,000
Oct 24, 2024 2.3500 2.4000 2.3100 2.3400 2.3400 138,800
Oct 23, 2024 2.4000 2.4000 2.3000 2.3600 2.3600 122,500
Oct 22, 2024 2.3700 2.4100 2.3400 2.4000 2.4000 142,600
Oct 21, 2024 2.4900 2.4900 2.3500 2.3700 2.3700 107,000
Oct 18, 2024 2.3800 2.4800 2.3400 2.4700 2.4700 118,800
Oct 17, 2024 2.4600 2.4600 2.3700 2.3900 2.3900 203,100
Oct 16, 2024 2.4800 2.4800 2.4100 2.4400 2.4400 103,500
Oct 15, 2024 2.5000 2.5300 2.4400 2.4500 2.4500 105,500
Oct 14, 2024 2.5300 2.5500 2.4800 2.4900 2.4900 89,900
Oct 11, 2024 2.3200 2.5300 2.3200 2.5300 2.5300 125,700
Oct 10, 2024 2.3700 2.4500 2.3200 2.3200 2.3200 86,600
Oct 9, 2024 2.4100 2.4100 2.3500 2.3700 2.3700 176,900
Oct 8, 2024 2.4000 2.4600 2.3900 2.4000 2.4000 124,300
Oct 7, 2024 2.4300 2.5300 2.3900 2.4000 2.4000 261,800
Oct 4, 2024 2.4800 2.5100 2.3800 2.4000 2.4000 116,700
Oct 3, 2024 2.5400 2.5700 2.4200 2.4600 2.4600 150,900
Oct 2, 2024 2.5300 2.6400 2.5300 2.5600 2.5600 78,000
Oct 1, 2024 2.6500 2.7200 2.5000 2.5400 2.5400 165,300
Sep 30, 2024 2.7200 2.7300 2.6500 2.6900 2.6900 126,700
Sep 27, 2024 2.6900 2.7300 2.6700 2.7200 2.7200 102,900
Sep 26, 2024 2.7000 2.7000 2.6000 2.6600 2.6600 102,300
Sep 25, 2024 2.7100 2.7100 2.6300 2.6600 2.6600 84,200
Sep 24, 2024 2.6600 2.7200 2.6300 2.7000 2.7000 56,700
Sep 23, 2024 2.6700 2.7800 2.6100 2.6400 2.6400 116,700
Sep 20, 2024 2.7200 2.7700 2.5000 2.7500 2.7500 401,400
Sep 19, 2024 2.9000 2.9200 2.7300 2.7800 2.7800 118,800
Sep 18, 2024 2.9000 2.9400 2.7800 2.7800 2.7800 113,800
Sep 17, 2024 2.9400 3.0400 2.9100 2.9400 2.9400 95,300
Sep 16, 2024 2.9000 2.9500 2.9000 2.9300 2.9300 62,900
Sep 13, 2024 2.8400 2.9100 2.7900 2.8800 2.8800 76,800
Sep 12, 2024 2.8600 2.8600 2.7300 2.7900 2.7900 48,800
Sep 11, 2024 2.8400 2.8700 2.7300 2.8300 2.8300 62,300
Sep 10, 2024 2.7800 2.8700 2.6900 2.8600 2.8600 112,700
Sep 9, 2024 2.7500 2.7900 2.6700 2.6800 2.6800 78,800
Sep 6, 2024 2.7100 2.7500 2.6500 2.7100 2.7100 54,600
Sep 5, 2024 2.7700 2.7700 2.6800 2.7300 2.7300 46,800
Sep 4, 2024 2.7500 2.8200 2.6800 2.7500 2.7500 91,600
Sep 3, 2024 2.8400 2.9500 2.6100 2.7100 2.7100 100,900
Aug 30, 2024 2.9400 3.1400 2.8000 2.8800 2.8800 109,300
Aug 29, 2024 3.0100 3.0600 2.9200 2.9300 2.9300 237,300
Aug 28, 2024 3.0000 3.0500 2.9300 2.9800 2.9800 94,800
Aug 27, 2024 3.2400 3.2500 3.0100 3.0200 3.0200 72,400
Aug 26, 2024 3.0400 3.2700 3.0100 3.2500 3.2500 223,900
Aug 23, 2024 2.8800 3.0400 2.8800 2.9900 2.9900 81,200
Aug 22, 2024 2.9300 2.9300 2.8300 2.8400 2.8400 34,200
Aug 21, 2024 2.8800 2.9400 2.8400 2.9200 2.9200 43,000
Aug 20, 2024 2.9600 2.9700 2.8400 2.8400 2.8400 38,800
Aug 19, 2024 2.9400 3.0500 2.9300 2.9600 2.9600 78,800
Aug 16, 2024 2.8600 2.9900 2.8300 2.9500 2.9500 75,800
Aug 15, 2024 2.9600 2.9600 2.7900 2.8600 2.8600 140,400
Aug 14, 2024 2.8700 2.9000 2.8100 2.8100 2.8100 88,100
Aug 13, 2024 2.9800 3.0100 2.8500 2.8900 2.8900 120,600
Aug 12, 2024 2.9500 2.9800 2.8700 2.9500 2.9500 103,100
Aug 9, 2024 3.1000 3.1000 2.9000 2.9100 2.9100 78,400
Aug 8, 2024 2.7500 3.1400 2.7500 3.1200 3.1200 64,800
Aug 7, 2024 2.9900 2.9900 2.7700 2.7900 2.7900 108,400
Aug 6, 2024 2.8300 2.9700 2.8200 2.9100 2.9100 57,300
Aug 5, 2024 2.8700 2.8700 2.8100 2.8400 2.8400 128,100
Aug 2, 2024 3.0000 3.0600 2.9700 2.9800 2.9800 66,000
Aug 1, 2024 3.2200 3.2200 3.0400 3.0800 3.0800 111,300
Jul 31, 2024 3.3300 3.4200 3.2000 3.2000 3.2000 154,700
Jul 30, 2024 3.1300 3.3500 3.1300 3.3300 3.3300 101,200
Jul 29, 2024 3.2800 3.3800 3.1300 3.1500 3.1500 72,200
Jul 26, 2024 3.4200 3.4300 3.2000 3.3000 3.3000 124,100
Jul 25, 2024 3.2700 3.4500 3.2200 3.3500 3.3500 113,500
Jul 24, 2024 3.3000 3.4300 3.2400 3.2500 3.2500 105,300
Jul 23, 2024 3.1000 3.3000 3.1000 3.3000 3.3000 125,300
Jul 22, 2024 3.0400 3.2500 2.9900 3.1300 3.1300 200,800
Jul 19, 2024 3.2100 3.3200 3.0600 3.0800 3.0800 87,100
Jul 18, 2024 3.4200 3.4800 3.1400 3.1800 3.1800 127,300
Jul 17, 2024 3.5300 3.6000 3.3800 3.4600 3.4600 108,800
Jul 16, 2024 3.3600 3.5500 3.3600 3.5400 3.5400 145,500
Jul 15, 2024 3.2300 3.4300 3.2300 3.3200 3.3200 176,100
Jul 12, 2024 3.3200 3.4900 3.2500 3.2600 3.2600 160,500
Jul 11, 2024 2.9400 3.2800 2.9400 3.2800 3.2800 183,200
Jul 10, 2024 2.7900 2.8800 2.7000 2.8800 2.8800 167,300
Jul 9, 2024 2.8000 2.8800 2.7700 2.7800 2.7800 54,200
Jul 8, 2024 2.7500 2.8200 2.7400 2.7900 2.7900 129,400
Jul 5, 2024 2.7700 2.8100 2.7100 2.7200 2.7200 174,700
Jul 3, 2024 2.8000 2.8400 2.7500 2.7700 2.7700 56,300
Jul 2, 2024 2.7700 2.8300 2.7700 2.7900 2.7900 56,700
Jul 1, 2024 2.8600 2.9000 2.7700 2.7800 2.7800 156,200
Jun 28, 2024 2.9300 2.9800 2.8400 2.8500 2.8500 1,169,900
Jun 27, 2024 2.8900 2.9000 2.8000 2.9000 2.9000 234,400
Jun 26, 2024 2.9100 2.9700 2.8900 2.8900 2.8900 246,700
Jun 25, 2024 2.8400 2.9400 2.8100 2.9100 2.9100 99,700
Jun 24, 2024 2.8500 2.8700 2.7900 2.8500 2.8500 140,600
Jun 21, 2024 2.8800 2.9300 2.8100 2.8200 2.8200 268,500
Jun 20, 2024 2.9500 2.9500 2.8100 2.8700 2.8700 112,300
Jun 18, 2024 2.9400 3.0300 2.9200 2.9400 2.9400 212,100
Jun 17, 2024 2.9000 2.9500 2.8000 2.9200 2.9200 199,300
Jun 14, 2024 2.8800 2.9600 2.8200 2.9000 2.9000 102,700
Jun 13, 2024 2.9500 2.9700 2.8900 2.9100 2.9100 57,000
Jun 12, 2024 2.8500 3.0000 2.7800 2.9800 2.9800 259,000
Jun 11, 2024 2.8400 2.8600 2.7500 2.7700 2.7700 352,000
Jun 10, 2024 2.9000 2.9500 2.7900 2.8000 2.8000 669,500
Jun 7, 2024 2.9700 2.9900 2.9300 2.9400 2.9400 79,800
Jun 6, 2024 3.0700 3.1400 2.9200 2.9800 2.9800 182,100
Jun 5, 2024 3.1400 3.1900 3.0400 3.0700 3.0700 98,800
Jun 4, 2024 3.1800 3.1900 3.0700 3.1300 3.1300 149,800
Jun 3, 2024 3.2400 3.2900 3.0800 3.1800 3.1800 73,700
May 31, 2024 3.1400 3.2500 3.1000 3.1700 3.1700 64,700
May 30, 2024 3.1000 3.2300 3.1000 3.1200 3.1200 54,500
May 29, 2024 3.1400 3.1800 3.0900 3.1000 3.1000 85,900
May 28, 2024 3.2000 3.2500 3.1100 3.1800 3.1800 159,600
May 24, 2024 3.2000 3.2000 3.0900 3.1600 3.1600 336,600
May 23, 2024 3.3500 3.3700 3.1400 3.1800 3.1800 119,800
May 22, 2024 3.2800 3.4600 3.2500 3.3000 3.3000 87,400
May 21, 2024 3.2700 3.3300 3.2500 3.2700 3.2700 42,600
May 20, 2024 3.3600 3.3800 3.2500 3.2700 3.2700 67,600
May 17, 2024 3.4600 3.4600 3.3500 3.3700 3.3700 57,400
May 16, 2024 3.4700 3.5200 3.4100 3.4400 3.4400 61,000
May 15, 2024 3.4300 3.5100 3.4000 3.4500 3.4500 71,100
May 14, 2024 3.4300 3.5600 3.4000 3.4300 3.4300 97,700
May 13, 2024 3.5500 3.5600 3.3300 3.3900 3.3900 80,900
May 10, 2024 3.6000 3.6300 3.4900 3.5300 3.5300 69,200
May 9, 2024 3.7000 3.8300 3.5300 3.5600 3.5600 115,400
May 8, 2024 3.6500 3.8700 3.6500 3.6800 3.6800 85,600
May 7, 2024 3.8400 4.0500 3.7500 3.7500 3.7500 130,700
May 6, 2024 3.9100 4.0800 3.9000 3.9200 3.9200 116,600
May 3, 2024 3.8900 3.9500 3.7800 3.8500 3.8500 39,600
May 2, 2024 3.8900 3.9100 3.7700 3.8200 3.8200 85,000
May 1, 2024 3.8800 4.0000 3.7700 3.8200 3.8200 141,800
Apr 30, 2024 3.7100 3.8800 3.6000 3.8200 3.8200 206,600
Apr 29, 2024 3.6400 3.7500 3.5500 3.7100 3.7100 212,700
Apr 26, 2024 3.5700 3.7400 3.4400 3.6200 3.6200 55,300
Apr 25, 2024 3.6700 3.7000 3.4700 3.5600 3.5600 65,300
Apr 24, 2024 3.7100 3.7500 3.6600 3.6900 3.6900 63,600
Apr 23, 2024 3.7500 3.8400 3.6300 3.7200 3.7200 92,100
Apr 22, 2024 3.7100 3.7900 3.6000 3.7000 3.7000 90,500
Apr 19, 2024 3.9500 4.0200 3.6900 3.7000 3.7000 87,300
Apr 18, 2024 4.1000 4.3100 3.8600 3.9700 3.9700 126,600
Apr 17, 2024 4.1900 4.4000 4.0900 4.0900 4.0900 86,000
Apr 16, 2024 4.4100 4.4200 4.1500 4.1800 4.1800 66,000
Apr 15, 2024 4.2100 4.4500 4.1500 4.4400 4.4400 192,800
Apr 12, 2024 4.3500 4.4000 4.1900 4.2400 4.2400 92,900
Apr 11, 2024 4.2600 4.3700 4.1200 4.3500 4.3500 56,000
Apr 10, 2024 4.4800 4.6200 4.1600 4.2600 4.2600 115,500
Apr 9, 2024 4.3800 4.6500 4.3300 4.6300 4.6300 98,400
Apr 8, 2024 4.5200 4.6600 4.2300 4.3100 4.3100 185,400
Apr 5, 2024 4.4300 4.5800 4.3800 4.5200 4.5200 34,500
Apr 4, 2024 4.3000 4.7000 4.3000 4.4700 4.4700 150,200
Apr 3, 2024 4.1300 4.2600 4.1200 4.2000 4.2000 92,100
Apr 2, 2024 4.2000 4.2500 4.0400 4.1700 4.1700 50,600
Apr 1, 2024 4.2300 4.2900 4.2000 4.2600 4.2600 63,400
Mar 28, 2024 4.1700 4.3100 4.1700 4.2400 4.2400 93,700
Mar 27, 2024 4.0500 4.2200 3.9700 4.2000 4.2000 81,800
Mar 26, 2024 4.1300 4.2000 3.9200 4.0200 4.0200 87,100
Mar 25, 2024 4.1900 4.2300 4.1000 4.1300 4.1300 38,600
Mar 22, 2024 4.3400 4.3700 4.0600 4.1700 4.1700 93,200
Mar 21, 2024 4.4100 4.4200 4.2500 4.3600 4.3600 53,800
Mar 20, 2024 4.3600 4.4500 4.2300 4.4000 4.4000 68,700
Mar 19, 2024 4.1500 4.4400 4.1500 4.4000 4.4000 51,800
Mar 18, 2024 4.0600 4.3000 3.8400 4.1500 4.1500 415,100
Mar 15, 2024 4.1900 4.3300 4.0400 4.0500 4.0500 337,200
Mar 14, 2024 4.3200 4.4400 4.2600 4.2900 4.2900 73,900
Mar 13, 2024 4.2600 4.4000 4.2000 4.3900 4.3900 69,300
Mar 12, 2024 4.3600 4.4400 4.2400 4.2700 4.2700 54,300
Mar 11, 2024 4.2400 4.5000 4.1600 4.3600 4.3600 91,900
Mar 8, 2024 4.5800 4.5900 4.3600 4.4200 4.4200 51,000
Mar 7, 2024 4.0600 4.6100 4.0600 4.5100 4.5100 82,400
Mar 6, 2024 4.2600 4.4100 4.0500 4.1100 4.1100 56,400
Mar 5, 2024 4.3600 4.4700 4.1500 4.1900 4.1900 38,800
Mar 4, 2024 4.4000 4.4900 4.3000 4.3700 4.3700 29,700
Mar 1, 2024 4.3600 4.3800 4.2800 4.3500 4.3500 41,500
Feb 29, 2024 4.4800 4.4800 4.2400 4.3300 4.3300 57,300
Feb 28, 2024 4.3800 4.4700 4.3700 4.3800 4.3800 28,800
Feb 27, 2024 4.4600 4.5000 4.3500 4.4200 4.4200 67,100
Feb 26, 2024 4.3900 4.4900 4.3200 4.3700 4.3700 33,800
Feb 23, 2024 4.4000 4.4600 4.3700 4.4100 4.4100 25,600
Feb 22, 2024 4.4000 4.4900 4.3100 4.4000 4.4000 63,400
Feb 21, 2024 4.3200 4.4900 4.2000 4.4400 4.4400 48,300
Feb 20, 2024 4.4500 4.5200 4.2400 4.3300 4.3300 83,600
Feb 16, 2024 4.8500 4.8800 4.5000 4.5200 4.5200 77,000
Feb 15, 2024 4.7400 4.9100 4.5900 4.8600 4.8600 62,300
Feb 14, 2024 4.4600 4.7800 4.3700 4.6900 4.6900 151,400
Feb 13, 2024 4.6900 4.9300 4.2200 4.3600 4.3600 108,000
Feb 12, 2024 4.7600 4.9100 4.7100 4.8100 4.8100 82,900
Feb 9, 2024 4.6700 4.8300 4.6700 4.7300 4.7300 44,100
Feb 8, 2024 4.6200 4.7000 4.5900 4.6700 4.6700 37,000
Feb 7, 2024 4.6800 4.7700 4.6200 4.6500 4.6500 40,400
Feb 6, 2024 4.4800 4.7700 4.4400 4.6800 4.6800 111,300
Feb 5, 2024 4.4600 4.5900 4.3600 4.5000 4.5000 247,200
Feb 2, 2024 4.4600 4.6300 4.4500 4.5200 4.5200 71,600
Feb 1, 2024 4.4100 4.6300 4.4100 4.5200 4.5200 160,700
Jan 31, 2024 4.6000 4.6000 4.3800 4.4000 4.4000 76,500
Jan 30, 2024 4.6300 4.6300 4.4600 4.5700 4.5700 37,700
Jan 29, 2024 4.5800 4.7000 4.5000 4.6400 4.6400 39,700
Jan 26, 2024 4.6800 4.7500 4.4700 4.5600 4.5600 45,600
Jan 25, 2024 4.5800 4.6400 4.5000 4.6100 4.6100 65,700
Jan 24, 2024 4.6700 4.7600 4.4900 4.4900 4.4900 58,300
Jan 23, 2024 4.5900 4.6200 4.5100 4.6100 4.6100 69,600
Jan 22, 2024 4.2700 4.5100 4.2700 4.5100 4.5100 63,000
Jan 19, 2024 4.2500 4.4000 4.1500 4.3000 4.3000 114,700
Jan 18, 2024 4.3700 4.6000 4.2700 4.3000 4.3000 134,700
Jan 17, 2024 4.5400 4.5600 4.3600 4.3900 4.3900 46,800
Jan 16, 2024 4.8300 4.8400 4.5000 4.5800 4.5800 97,800
Jan 12, 2024 4.7100 4.9300 4.7000 4.9000 4.9000 98,000
Jan 11, 2024 4.7200 4.7300 4.5800 4.6600 4.6600 64,700
Jan 10, 2024 4.8600 4.9300 4.7200 4.7600 4.7600 60,600
Jan 9, 2024 4.9400 4.9900 4.8400 4.8700 4.8700 44,400
Jan 8, 2024 4.8900 4.9900 4.8000 4.9800 4.9800 60,100
Jan 5, 2024 4.9300 5.0800 4.8400 4.8600 4.8600 62,000
Jan 4, 2024 4.9800 5.0200 4.8500 4.9700 4.9700 72,600
Jan 3, 2024 5.3900 5.3900 4.9200 4.9700 4.9700 87,300
Jan 2, 2024 5.3500 5.4400 5.3100 5.3900 5.3900 87,400
Dec 29, 2023 5.4100 5.4400 5.3500 5.3500 5.3500 85,900
Dec 28, 2023 5.4300 5.5600 5.4000 5.4100 5.4100 239,700
Dec 27, 2023 5.4400 5.4900 5.3200 5.4900 5.4900 70,000
Dec 26, 2023 5.4000 5.4900 5.2900 5.3900 5.3900 86,500
Dec 22, 2023 5.2900 5.5000 5.1500 5.4000 5.4000 78,100
Dec 21, 2023 5.0700 5.2900 5.0600 5.2800 5.2800 76,800
Dec 20, 2023 4.9900 5.1300 4.9100 5.0000 5.0000 125,500
Dec 19, 2023 4.9500 5.1600 4.8600 4.9300 4.9300 179,200
Dec 18, 2023 4.9000 4.9600 4.8500 4.9000 4.9000 104,400
Dec 15, 2023 5.0100 5.0100 4.8400 4.9000 4.9000 254,400
Dec 14, 2023 5.0800 5.1200 4.8200 4.9200 4.9200 93,600
Dec 13, 2023 4.9200 5.0900 4.6900 5.0000 5.0000 138,000
Dec 12, 2023 5.0900 5.1700 4.8400 4.9400 4.9400 73,600
Dec 11, 2023 5.2200 5.2600 4.9900 5.0900 5.0900 106,300
Dec 8, 2023 4.9800 5.3000 4.9100 5.2200 5.2200 113,300
Dec 7, 2023 4.7800 5.0000 4.7800 4.9300 4.9300 72,800
Dec 6, 2023 4.6500 4.8000 4.6400 4.7700 4.7700 154,200
Dec 5, 2023 4.5800 4.7400 4.5200 4.6200 4.6200 69,600
Dec 4, 2023 4.4200 4.6100 4.3000 4.5500 4.5500 108,700
Dec 1, 2023 4.2300 4.4300 4.2300 4.4000 4.4000 52,400
Nov 30, 2023 4.3600 4.3600 4.2200 4.2600 4.2600 67,200
Nov 29, 2023 4.2900 4.4500 4.2800 4.3400 4.3400 35,500
Nov 28, 2023 4.4400 4.4500 4.2500 4.2900 4.2900 54,500
Nov 27, 2023 4.6600 4.7000 4.4400 4.4400 4.4400 78,500
Nov 24, 2023 4.3700 4.7100 4.3700 4.6600 4.6600 56,000
Nov 22, 2023 4.2700 4.4900 4.2600 4.3500 4.3500 69,300
Nov 21, 2023 4.2100 4.2900 4.1200 4.2200 4.2200 25,500
Nov 20, 2023 4.3000 4.3300 4.1700 4.2200 4.2200 34,300
Nov 17, 2023 4.2700 4.3300 4.2300 4.2800 4.2800 106,200
Nov 16, 2023 4.1700 4.3100 4.1100 4.2600 4.2600 58,200
Nov 15, 2023 4.3300 4.4900 4.2300 4.2500 4.2500 68,100
Nov 14, 2023 4.1800 4.3900 4.1000 4.3600 4.3600 88,700
Nov 13, 2023 3.9100 4.1800 3.9100 4.0900 4.0900 72,400
Nov 10, 2023 4.1100 4.1700 3.8000 4.0000 4.0000 101,800
Nov 9, 2023 4.2000 4.2400 4.0700 4.1000 4.1000 71,000
Nov 8, 2023 4.2600 4.4600 4.0000 4.1900 4.1900 69,700
Nov 7, 2023 4.2900 4.5000 4.0400 4.2500 4.2500 87,000
Nov 6, 2023 4.3400 4.3400 4.2100 4.3000 4.3000 89,000
Nov 3, 2023 4.3700 4.5200 4.2600 4.3000 4.3000 88,500
Nov 2, 2023 4.2200 4.3300 4.1600 4.3000 4.3000 71,100

Related Tickers