Advertisement
U.S. markets closed

Harvard Bioscience, Inc. (HBIO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
4.2400+0.0400 (+0.95%)
At close: 04:00PM EDT
4.2400 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.17004.31004.17004.24004.240093,700
Mar 27, 20244.05004.22003.97004.20004.200081,800
Mar 26, 20244.13004.20003.92004.02004.020087,100
Mar 25, 20244.19004.23004.10004.13004.130038,600
Mar 22, 20244.34004.37004.06004.17004.170093,200
Mar 21, 20244.41004.42004.25004.36004.360053,800
Mar 20, 20244.36004.45004.23004.40004.400068,700
Mar 19, 20244.15004.44004.15004.40004.400051,800
Mar 18, 20244.06004.30003.84004.15004.1500415,100
Mar 15, 20244.19004.33004.04004.05004.0500337,200
Mar 14, 20244.32004.44004.26004.29004.290073,900
Mar 13, 20244.26004.40004.20004.39004.390069,300
Mar 12, 20244.36004.44004.24004.27004.270054,300
Mar 11, 20244.24004.50004.16004.36004.360091,900
Mar 08, 20244.58004.59004.36004.42004.420051,000
Mar 07, 20244.06004.61004.06004.51004.510082,400
Mar 06, 20244.26004.41004.05004.11004.110056,400
Mar 05, 20244.36004.47004.15004.19004.190038,800
Mar 04, 20244.40004.49004.30004.37004.370029,700
Mar 01, 20244.36004.38004.28004.35004.350041,500
Feb 29, 20244.48004.48004.24004.33004.330057,300
Feb 28, 20244.38004.47004.37004.38004.380028,800
Feb 27, 20244.46004.50004.35004.42004.420067,100
Feb 26, 20244.39004.49004.32004.37004.370033,800
Feb 23, 20244.40004.46004.37004.41004.410025,600
Feb 22, 20244.40004.49004.31004.40004.400063,400
Feb 21, 20244.32004.49004.20004.44004.440048,300
Feb 20, 20244.45004.52004.24004.33004.330083,600
Feb 16, 20244.85004.88004.50004.52004.520077,000
Feb 15, 20244.74004.91004.59004.86004.860062,300
Feb 14, 20244.46004.78004.37004.69004.6900151,400
Feb 13, 20244.69004.93004.22004.36004.3600108,000
Feb 12, 20244.76004.91004.71004.81004.810082,900
Feb 09, 20244.67004.83004.67004.73004.730044,100
Feb 08, 20244.62004.70004.59004.67004.670037,000
Feb 07, 20244.68004.77004.62004.65004.650040,400
Feb 06, 20244.48004.77004.44004.68004.6800111,300
Feb 05, 20244.46004.59004.36004.50004.5000247,200
Feb 02, 20244.46004.63004.45004.52004.520071,600
Feb 01, 20244.41004.63004.41004.52004.5200160,700
Jan 31, 20244.60004.60004.38004.40004.400076,500
Jan 30, 20244.63004.63004.46004.57004.570037,700
Jan 29, 20244.58004.70004.50004.64004.640039,700
Jan 26, 20244.68004.75004.47004.56004.560045,600
Jan 25, 20244.58004.64004.50004.61004.610065,700
Jan 24, 20244.67004.76004.49004.49004.490058,300
Jan 23, 20244.59004.62004.51004.61004.610069,600
Jan 22, 20244.27004.51004.27004.51004.510063,000
Jan 19, 20244.25004.40004.15004.30004.3000114,700
Jan 18, 20244.37004.60004.27004.30004.3000134,700
Jan 17, 20244.54004.56004.36004.39004.390046,800
Jan 16, 20244.83004.84004.50004.58004.580097,800
Jan 12, 20244.71004.93004.70004.90004.900098,000
Jan 11, 20244.72004.73004.58004.66004.660064,700
Jan 10, 20244.86004.93004.72004.76004.760060,600
Jan 09, 20244.94004.99004.84004.87004.870044,400
Jan 08, 20244.89004.99004.80004.98004.980060,100
Jan 05, 20244.93005.08004.84004.86004.860062,000
Jan 04, 20244.98005.02004.85004.97004.970072,600
Jan 03, 20245.39005.39004.92004.97004.970087,300
Jan 02, 20245.35005.44005.31005.39005.390087,400
Dec 29, 20235.41005.44005.35005.35005.350085,900
Dec 28, 20235.43005.56005.40005.41005.4100239,700
Dec 27, 20235.44005.49005.32005.49005.490070,000
Dec 26, 20235.40005.49005.29005.39005.390086,500
Dec 22, 20235.29005.50005.15005.40005.400078,100
Dec 21, 20235.07005.29005.06005.28005.280076,800
Dec 20, 20234.99005.13004.91005.00005.0000125,500
Dec 19, 20234.95005.16004.86004.93004.9300179,200
Dec 18, 20234.90004.96004.85004.90004.9000104,400
Dec 15, 20235.01005.01004.84004.90004.9000254,400
Dec 14, 20235.08005.12004.82004.92004.920093,600
Dec 13, 20234.92005.09004.69005.00005.0000138,000
Dec 12, 20235.09005.17004.84004.94004.940073,600
Dec 11, 20235.22005.26004.99005.09005.0900106,300
Dec 08, 20234.98005.30004.91005.22005.2200113,300
Dec 07, 20234.78005.00004.78004.93004.930072,800
Dec 06, 20234.65004.80004.64004.77004.7700154,200
Dec 05, 20234.58004.74004.52004.62004.620069,600
Dec 04, 20234.42004.61004.30004.55004.5500108,700
Dec 01, 20234.23004.43004.23004.40004.400052,400
Nov 30, 20234.36004.36004.22004.26004.260067,200
Nov 29, 20234.29004.45004.28004.34004.340035,500
Nov 28, 20234.44004.45004.25004.29004.290054,500
Nov 27, 20234.66004.70004.44004.44004.440078,500
Nov 24, 20234.37004.71004.37004.66004.660056,000
Nov 22, 20234.27004.49004.26004.35004.350069,300
Nov 21, 20234.21004.29004.12004.22004.220025,500
Nov 20, 20234.30004.33004.17004.22004.220034,300
Nov 17, 20234.27004.33004.23004.28004.2800106,200
Nov 16, 20234.17004.31004.11004.26004.260058,200
Nov 15, 20234.33004.49004.23004.25004.250068,100
Nov 14, 20234.18004.39004.10004.36004.360088,700
Nov 13, 20233.91004.18003.91004.09004.090072,400
Nov 10, 20234.11004.17003.80004.00004.0000101,800
Nov 09, 20234.20004.24004.07004.10004.100071,000
Nov 08, 20234.26004.46004.00004.19004.190069,700
Nov 07, 20234.29004.50004.04004.25004.250087,000
Nov 06, 20234.34004.34004.21004.30004.300089,000
Nov 03, 20234.37004.52004.26004.30004.300088,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...