Harvard Bioscience, Inc. (HBI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:03AM CET
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 3.9600 | 4.0000 | 3.9600 | 4.1000 | 4.1000 | 10 |
| Dec 04, 2023 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | - |
| Dec 01, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Nov 30, 2023 | 3.8600 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | - |
| Nov 29, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Nov 28, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Nov 27, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Nov 24, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Nov 23, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Nov 22, 2023 | 3.7800 | 3.9800 | 3.7800 | 3.9800 | 3.9800 | - |
| Nov 21, 2023 | 3.7600 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | - |
| Nov 20, 2023 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | - |
| Nov 17, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Nov 16, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Nov 15, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Nov 14, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Nov 13, 2023 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | - |
| Nov 10, 2023 | 3.7600 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | - |
| Nov 09, 2023 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | - |
| Nov 08, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Nov 07, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Nov 06, 2023 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | - |
| Nov 03, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Nov 02, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Nov 01, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Oct 31, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Oct 30, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Oct 27, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Oct 26, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Oct 25, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Oct 24, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Oct 23, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 20, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Oct 19, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Oct 18, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 10 |
| Oct 17, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 16, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Oct 13, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Oct 12, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 11, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Oct 10, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Oct 09, 2023 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | 20 |
| Oct 06, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Oct 05, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Oct 04, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Oct 03, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Oct 02, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sept 29, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Sept 28, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Sept 27, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Sept 26, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Sept 25, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Sept 22, 2023 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | - |
| Sept 21, 2023 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | - |
| Sept 20, 2023 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | - |
| Sept 19, 2023 | 3.9800 | 4.0400 | 3.9800 | 4.0400 | 4.0400 | - |
| Sept 18, 2023 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | - |
| Sept 15, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Sept 14, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Sept 13, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Sept 12, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Sept 11, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Sept 08, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Sept 07, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Sept 06, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sept 05, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sept 04, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sept 01, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Aug 31, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Aug 30, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Aug 29, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 28, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 25, 2023 | 3.8400 | 3.9000 | 3.8400 | 3.9000 | 3.9000 | - |
| Aug 24, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Aug 23, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Aug 22, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Aug 21, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Aug 18, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 17, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Aug 16, 2023 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | - |
| Aug 15, 2023 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | - |
| Aug 14, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 11, 2023 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | 3.8200 | - |
| Aug 10, 2023 | 3.9000 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | - |
| Aug 09, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Aug 08, 2023 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Aug 03, 2023 | 4.1000 | 4.2200 | 4.1000 | 4.2200 | 4.2200 | - |
| Aug 02, 2023 | 4.0200 | 4.1400 | 4.0200 | 4.1400 | 4.1400 | - |
| Aug 01, 2023 | 4.1600 | 4.2200 | 4.1600 | 4.2200 | 4.2200 | - |
| Jul 31, 2023 | 4.2600 | 4.3000 | 4.2600 | 4.3000 | 4.3000 | - |
| Jul 28, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Jul 27, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Jul 26, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jul 25, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Jul 24, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Jul 21, 2023 | 4.5000 | 4.6200 | 4.5000 | 4.6200 | 4.6200 | - |
| Jul 20, 2023 | 4.4800 | 4.5800 | 4.4800 | 4.5800 | 4.5800 | - |
| Jul 19, 2023 | 4.5400 | 4.5600 | 4.5400 | 4.5600 | 4.5600 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.