Harvard Bioscience Inc (HBIO) Historical Stock Data
3.85 ↑0.03 (0.79%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HBIO is down -0.46% a day on average. There have been 12 days where Harvard Bioscience Inc closed green and 18 days where HBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.89 | 3.85 | ↓$0.04 (-1.03%) | 3.78 | 3.95 | 39.60K |
| 2024-05-02 | 3.89 | 3.82 | ↓$0.07 (-1.80%) | 3.77 | 3.91 | 84.97K |
| 2024-05-01 | 3.88 | 3.82 | ↓$0.06 (-1.55%) | 3.77 | 4.00 | 141.75K |
| 2024-04-30 | 3.71 | 3.82 | ↑$0.11 (2.96%) | 3.60 | 3.88 | 206.61K |
| 2024-04-29 | 3.64 | 3.71 | ↑$0.07 (1.92%) | 3.55 | 3.75 | 212.75K |
| 2024-04-26 | 3.57 | 3.62 | ↑$0.05 (1.40%) | 3.44 | 3.74 | 55.31K |
| 2024-04-25 | 3.67 | 3.56 | ↓$0.11 (-3.00%) | 3.47 | 3.70 | 65.31K |
| 2024-04-24 | 3.71 | 3.69 | ↓$0.02 (-0.54%) | 3.66 | 3.75 | 63.56K |
| 2024-04-23 | 3.75 | 3.72 | ↓$0.03 (-0.80%) | 3.63 | 3.84 | 92.10K |
| 2024-04-22 | 3.71 | 3.70 | ↓$0.01 (-0.27%) | 3.60 | 3.79 | 90.52K |
| 2024-04-19 | 3.95 | 3.70 | ↓$0.25 (-6.33%) | 3.69 | 4.02 | 87.26K |
| 2024-04-18 | 4.10 | 3.97 | ↓$0.13 (-3.17%) | 3.86 | 4.31 | 126.60K |
| 2024-04-17 | 4.19 | 4.09 | ↓$0.10 (-2.39%) | 4.09 | 4.40 | 86.02K |
| 2024-04-16 | 4.41 | 4.18 | ↓$0.23 (-5.22%) | 4.15 | 4.42 | 66.03K |
| 2024-04-15 | 4.21 | 4.44 | ↑$0.23 (5.46%) | 4.15 | 4.45 | 192.77K |
| 2024-04-12 | 4.35 | 4.24 | ↓$0.11 (-2.53%) | 4.19 | 4.40 | 92.93K |
| 2024-04-11 | 4.26 | 4.35 | ↑$0.09 (2.00%) | 4.12 | 4.37 | 55.97K |
| 2024-04-10 | 4.48 | 4.26 | ↓$0.22 (-4.91%) | 4.16 | 4.62 | 115.53K |
| 2024-04-09 | 4.38 | 4.63 | ↑$0.25 (5.71%) | 4.33 | 4.65 | 98.40K |
| 2024-04-08 | 4.52 | 4.31 | ↓$0.21 (-4.65%) | 4.23 | 4.66 | 185.40K |
| 2024-04-05 | 4.43 | 4.52 | ↑$0.09 (2.03%) | 4.38 | 4.58 | 34.50K |
| 2024-04-04 | 4.30 | 4.47 | ↑$0.17 (3.95%) | 4.30 | 4.70 | 150.18K |
| 2024-04-03 | 4.13 | 4.20 | ↑$0.07 (1.69%) | 4.12 | 4.26 | 92.08K |
| 2024-04-02 | 4.20 | 4.17 | ↓$0.03 (-0.71%) | 4.04 | 4.25 | 50.63K |
| 2024-04-01 | 4.23 | 4.26 | ↑$0.03 (0.71%) | 4.20 | 4.29 | 63.37K |
| 2024-03-28 | 4.17 | 4.24 | ↑$0.07 (1.68%) | 4.17 | 4.31 | 93.67K |
| 2024-03-27 | 4.05 | 4.20 | ↑$0.15 (3.70%) | 3.97 | 4.22 | 81.81K |
| 2024-03-26 | 4.13 | 4.02 | ↓$0.11 (-2.66%) | 3.92 | 4.20 | 87.10K |
| 2024-03-25 | 4.19 | 4.13 | ↓$0.06 (-1.43%) | 4.10 | 4.23 | 38.56K |
| 2024-03-22 | 4.34 | 4.17 | ↓$0.17 (-3.92%) | 4.06 | 4.37 | 93.25K |
Create an account or log in to view more rows.
$HBIO How can this stock move so little? Damn
$HBIO jeez
$HBIO great sale!!!! Buy buy buy
$HBIO steady steady n hold
$HBIO I love this stonk!
$HBIO whats the news????
$HBIO why is there no volume? Is that suspicious?
$HBIO Moon soon
$HBIO looking good today??
$HBIO HOLDING LONG AND STRONG!!!