Harvard Bioscience Inc (HBIO) Historical Stock Data

2.27 ↑0.11 (5.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HBIO is down -0.44% 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
2024-11-22	2.19	2.27	↑$0.08 (3.65%)	2.15	2.29	270.93K
2024-11-21	2.19	2.16	↓$0.03 (-1.37%)	2.09	2.19	244.48K
2024-11-20	2.07	2.16	↑$0.09 (4.35%)	1.99	2.16	162.60K
2024-11-19	2.15	2.05	↓$0.10 (-4.65%)	2.03	2.20	212.25K
2024-11-18	2.14	2.15	↑$0.01 (0.47%)	2.12	2.24	255.28K
2024-11-15	2.29	2.14	↓$0.15 (-6.55%)	2.12	2.30	338.48K
2024-11-14	2.15	2.29	↑$0.14 (6.51%)	2.15	2.30	128.56K
2024-11-13	2.33	2.17	↓$0.16 (-6.87%)	2.17	2.34	211.37K
2024-11-12	2.44	2.28	↓$0.16 (-6.56%)	2.27	2.45	206.49K
2024-11-11	2.61	2.45	↓$0.16 (-6.13%)	2.42	2.61	181.29K
2024-11-08	2.40	2.57	↑$0.17 (7.08%)	2.35	2.57	154.53K
2024-11-07	2.46	2.39	↓$0.07 (-2.85%)	2.30	2.46	293.79K
2024-11-06	2.59	2.82	↑$0.23 (8.88%)	2.49	2.82	292.96K
2024-11-05	2.37	2.39	↑$0.02 (0.84%)	2.35	2.42	96.96K
2024-11-04	2.37	2.37	↑$0.00 (0.00%)	2.35	2.43	72.79K
2024-11-01	2.40	2.40	↑$0.00 (0.00%)	2.37	2.45	51.91K
2024-10-31	2.47	2.35	↓$0.12 (-4.86%)	2.34	2.47	62.68K
2024-10-30	2.45	2.45	↑$0.00 (0.00%)	2.43	2.49	39.49K
2024-10-29	2.38	2.45	↑$0.07 (2.94%)	2.35	2.45	111.14K
2024-10-28	2.33	2.42	↑$0.09 (3.86%)	2.33	2.46	130.75K
2024-10-25	2.37	2.32	↓$0.05 (-2.11%)	2.31	2.37	83.01K
2024-10-24	2.35	2.34	↓$0.01 (-0.43%)	2.31	2.40	138.88K
2024-10-23	2.40	2.36	↓$0.04 (-1.67%)	2.30	2.41	122.51K
2024-10-22	2.37	2.40	↑$0.03 (1.27%)	2.34	2.41	142.60K
2024-10-21	2.49	2.37	↓$0.12 (-4.82%)	2.35	2.49	107.02K
2024-10-18	2.38	2.47	↑$0.09 (3.78%)	2.34	2.48	118.76K
2024-10-17	2.46	2.39	↓$0.07 (-2.85%)	2.37	2.46	203.07K
2024-10-16	2.48	2.44	↓$0.04 (-1.61%)	2.41	2.48	103.53K
2024-10-15	2.50	2.45	↓$0.05 (-2.00%)	2.44	2.53	105.48K
2024-10-14	2.53	2.49	↓$0.04 (-1.58%)	2.48	2.55	89.88K