Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Harvard Bioscience, Inc. HBIO

Full chart Compare
Set alert

Price alert · HBIO

All alert types
9.39 USD +0.18 (+1.90%)

Regular-session close

9.39 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

9.37 Day range 9.66
4.31 52-week range 9.68
YTD
+40.15%
1 year
+61.90%

HBIO price history

HBIO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20269.509.669.369.39+0.17+1.84%18,459
Nov 12, 20269.839.979.219.22-0.46-4.75%15,600
Nov 11, 20269.4610.209.309.68+0.42+4.54%105,400
Nov 10, 20269.029.608.219.26+0.17+1.87%88,200
Nov 9, 20268.449.328.359.09+0.73+8.73%46,800
Nov 6, 20268.358.458.118.36-0.10-1.18%8,500
Nov 5, 20268.688.688.218.46-0.15-1.74%74,100
Nov 4, 20268.858.858.578.61-0.06-0.69%10,300
Nov 3, 20268.608.828.608.67+0.07+0.81%9,400
Nov 2, 20269.009.108.578.60-0.30-3.37%28,600
Oct 30, 20268.808.928.718.90+0.10+1.14%23,200
Oct 29, 20268.499.008.498.80+0.38+4.51%50,000
Oct 28, 20268.358.488.348.42+0.07+0.84%8,000
Oct 27, 20268.308.558.308.35+0.03+0.36%6,000
Oct 26, 20268.178.408.178.32+0.09+1.09%24,300
Oct 23, 20268.138.408.108.23-0.11-1.32%27,000
Oct 22, 20268.388.458.338.34-0.15-1.77%4,400
Oct 21, 20268.288.498.158.49+0.15+1.80%11,400
Oct 20, 20267.908.387.908.34+0.25+3.09%23,400
Oct 19, 20268.078.127.918.090.000.00%12,600
Oct 16, 20268.228.357.948.09-0.22-2.65%20,200
Oct 15, 20268.218.407.958.31+0.16+1.96%16,600
Oct 14, 20268.128.377.908.15-0.12-1.45%11,600
Oct 13, 20268.278.498.198.27+0.03+0.36%6,500
Oct 12, 20268.428.538.238.240.000.00%8,900
Oct 9, 20268.108.478.108.24+0.11+1.35%12,400
Oct 8, 20268.478.807.988.13-0.37-4.35%18,000
Oct 7, 20268.438.608.438.50-0.06-0.70%8,300
Oct 6, 20268.518.668.518.56+0.06+0.71%10,300
Oct 5, 20268.448.808.408.50+0.16+1.92%23,000
Oct 2, 20268.088.428.038.34+0.21+2.58%15,500
Oct 1, 20267.908.137.858.13+0.21+2.65%45,700
Sep 30, 20267.947.977.857.92-0.04-0.50%15,100
Sep 29, 20268.008.077.887.96-0.02-0.25%26,600
Sep 28, 20267.968.077.927.98+0.02+0.25%32,300
Sep 25, 20268.028.057.927.96-0.06-0.75%5,000
Sep 24, 20268.028.137.968.02-0.03-0.37%15,600
Sep 23, 20267.908.097.908.05+0.13+1.64%23,200
Sep 22, 20268.028.097.917.92-0.08-1.00%11,600
Sep 21, 20268.038.107.908.00+0.05+0.63%20,000
Sep 18, 20268.008.197.957.95-0.08-1.00%19,200
Sep 17, 20267.978.197.978.03+0.06+0.75%12,100
Sep 16, 20267.998.097.957.97-0.03-0.38%9,100
Sep 15, 20268.078.087.968.00-0.09-1.11%10,900
Sep 14, 20268.008.107.968.09+0.06+0.75%39,300
Sep 11, 20268.188.188.028.03-0.12-1.47%8,300
Sep 10, 20267.958.157.878.15+0.20+2.52%15,600
Sep 9, 20267.948.047.917.950.000.00%9,100
Sep 8, 20267.908.157.857.95-0.07-0.87%12,300
Sep 4, 20268.008.287.918.02+0.02+0.25%9,900
Sep 3, 20268.378.377.858.00-0.20-2.44%24,500
Sep 2, 20268.058.407.858.20+0.16+1.99%36,400
Sep 1, 20268.138.268.008.04-0.07-0.86%20,900
Aug 31, 20267.928.127.908.11+0.18+2.27%32,300
Aug 28, 20268.008.007.917.93+0.03+0.38%20,600
Aug 27, 20267.677.907.677.90+0.25+3.27%26,600
Aug 26, 20267.427.667.427.65+0.07+0.92%10,500
Aug 25, 20267.367.587.367.58+0.03+0.40%6,100
Aug 24, 20267.457.587.377.55+0.07+0.94%11,300
Aug 21, 20267.647.647.377.48-0.07-0.93%10,700
Aug 20, 20266.947.636.947.55+0.47+6.64%52,300
Aug 19, 20267.127.126.997.08+0.11+1.58%10,400
Aug 18, 20266.457.236.456.97+0.47+7.23%51,100
Aug 17, 20266.566.706.466.50-0.16-2.40%13,300
Aug 14, 20266.616.706.516.66-0.01-0.15%15,400

65 days, newest first. Daily bars as drawn on the HBIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.