Harvard Bioscience Inc (HBIO) Historical Stock Data
3.70 ↓0.27 (-6.80%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, HBIO is down -0.22% a day on average. There have been 14 days where Harvard Bioscience Inc closed green and 16 days where HBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 4.41 | 4.36 | ↓$0.05 (-1.13%) | 4.25 | 4.42 | 53.83K |
| 2024-03-20 | 4.36 | 4.40 | ↑$0.04 (0.92%) | 4.23 | 4.45 | 68.69K |
| 2024-03-19 | 4.15 | 4.40 | ↑$0.25 (6.02%) | 4.15 | 4.44 | 51.84K |
| 2024-03-18 | 4.06 | 4.15 | ↑$0.09 (2.22%) | 3.84 | 4.30 | 415.15K |
| 2024-03-15 | 4.19 | 4.05 | ↓$0.14 (-3.34%) | 4.04 | 4.33 | 337.21K |
| 2024-03-14 | 4.32 | 4.29 | ↓$0.03 (-0.69%) | 4.26 | 4.44 | 73.95K |
| 2024-03-13 | 4.26 | 4.39 | ↑$0.13 (3.05%) | 4.20 | 4.40 | 69.40K |
| 2024-03-12 | 4.36 | 4.27 | ↓$0.09 (-2.06%) | 4.24 | 4.44 | 54.34K |
| 2024-03-11 | 4.24 | 4.36 | ↑$0.12 (2.83%) | 4.16 | 4.50 | 91.89K |
| 2024-03-08 | 4.58 | 4.42 | ↓$0.16 (-3.49%) | 4.36 | 4.59 | 51.01K |
Create an account or log in to view more rows.
$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!!!
$HBIO might see a whole 1% green