Harvard Bioscience, Inc. (HBIO)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.5700 | 3.7400 | 3.4400 | 3.6200 | 3.6200 | 55,300 |
| Apr 25, 2024 | 3.6700 | 3.7000 | 3.4700 | 3.5600 | 3.5600 | 65,300 |
| Apr 24, 2024 | 3.7100 | 3.7500 | 3.6600 | 3.6900 | 3.6900 | 63,600 |
| Apr 23, 2024 | 3.7500 | 3.8400 | 3.6300 | 3.7200 | 3.7200 | 92,100 |
| Apr 22, 2024 | 3.7100 | 3.7900 | 3.6000 | 3.7000 | 3.7000 | 90,500 |
| Apr 19, 2024 | 3.9500 | 4.0200 | 3.6900 | 3.7000 | 3.7000 | 87,300 |
| Apr 18, 2024 | 4.1000 | 4.3100 | 3.8600 | 3.9700 | 3.9700 | 126,600 |
| Apr 17, 2024 | 4.1900 | 4.4000 | 4.0900 | 4.0900 | 4.0900 | 86,000 |
| Apr 16, 2024 | 4.4100 | 4.4200 | 4.1500 | 4.1800 | 4.1800 | 66,000 |
| Apr 15, 2024 | 4.2100 | 4.4500 | 4.1500 | 4.4400 | 4.4400 | 192,800 |
| Apr 12, 2024 | 4.3500 | 4.4000 | 4.1900 | 4.2400 | 4.2400 | 92,900 |
| Apr 11, 2024 | 4.2600 | 4.3700 | 4.1200 | 4.3500 | 4.3500 | 56,000 |
| Apr 10, 2024 | 4.4800 | 4.6200 | 4.1600 | 4.2600 | 4.2600 | 115,500 |
| Apr 09, 2024 | 4.3800 | 4.6500 | 4.3300 | 4.6300 | 4.6300 | 98,400 |
| Apr 08, 2024 | 4.5200 | 4.6600 | 4.2300 | 4.3100 | 4.3100 | 185,400 |
| Apr 05, 2024 | 4.4300 | 4.5800 | 4.3800 | 4.5200 | 4.5200 | 34,500 |
| Apr 04, 2024 | 4.3000 | 4.7000 | 4.3000 | 4.4700 | 4.4700 | 150,200 |
| Apr 03, 2024 | 4.1300 | 4.2600 | 4.1200 | 4.2000 | 4.2000 | 92,100 |
| Apr 02, 2024 | 4.2000 | 4.2500 | 4.0400 | 4.1700 | 4.1700 | 50,600 |
| Apr 01, 2024 | 4.2300 | 4.2900 | 4.2000 | 4.2600 | 4.2600 | 63,400 |
| Mar 28, 2024 | 4.1700 | 4.3100 | 4.1700 | 4.2400 | 4.2400 | 93,700 |
| Mar 27, 2024 | 4.0500 | 4.2200 | 3.9700 | 4.2000 | 4.2000 | 81,800 |
| Mar 26, 2024 | 4.1300 | 4.2000 | 3.9200 | 4.0200 | 4.0200 | 87,100 |
| Mar 25, 2024 | 4.1900 | 4.2300 | 4.1000 | 4.1300 | 4.1300 | 38,600 |
| Mar 22, 2024 | 4.3400 | 4.3700 | 4.0600 | 4.1700 | 4.1700 | 93,200 |
| Mar 21, 2024 | 4.4100 | 4.4200 | 4.2500 | 4.3600 | 4.3600 | 53,800 |
| Mar 20, 2024 | 4.3600 | 4.4500 | 4.2300 | 4.4000 | 4.4000 | 68,700 |
| Mar 19, 2024 | 4.1500 | 4.4400 | 4.1500 | 4.4000 | 4.4000 | 51,800 |
| Mar 18, 2024 | 4.0600 | 4.3000 | 3.8400 | 4.1500 | 4.1500 | 415,100 |
| Mar 15, 2024 | 4.1900 | 4.3300 | 4.0400 | 4.0500 | 4.0500 | 337,200 |
| Mar 14, 2024 | 4.3200 | 4.4400 | 4.2600 | 4.2900 | 4.2900 | 73,900 |
| Mar 13, 2024 | 4.2600 | 4.4000 | 4.2000 | 4.3900 | 4.3900 | 69,300 |
| Mar 12, 2024 | 4.3600 | 4.4400 | 4.2400 | 4.2700 | 4.2700 | 54,300 |
| Mar 11, 2024 | 4.2400 | 4.5000 | 4.1600 | 4.3600 | 4.3600 | 91,900 |
| Mar 08, 2024 | 4.5800 | 4.5900 | 4.3600 | 4.4200 | 4.4200 | 51,000 |
| Mar 07, 2024 | 4.0600 | 4.6100 | 4.0600 | 4.5100 | 4.5100 | 82,400 |
| Mar 06, 2024 | 4.2600 | 4.4100 | 4.0500 | 4.1100 | 4.1100 | 56,400 |
| Mar 05, 2024 | 4.3600 | 4.4700 | 4.1500 | 4.1900 | 4.1900 | 38,800 |
| Mar 04, 2024 | 4.4000 | 4.4900 | 4.3000 | 4.3700 | 4.3700 | 29,700 |
| Mar 01, 2024 | 4.3600 | 4.3800 | 4.2800 | 4.3500 | 4.3500 | 41,500 |
| Feb 29, 2024 | 4.4800 | 4.4800 | 4.2400 | 4.3300 | 4.3300 | 57,300 |
| Feb 28, 2024 | 4.3800 | 4.4700 | 4.3700 | 4.3800 | 4.3800 | 28,800 |
| Feb 27, 2024 | 4.4600 | 4.5000 | 4.3500 | 4.4200 | 4.4200 | 67,100 |
| Feb 26, 2024 | 4.3900 | 4.4900 | 4.3200 | 4.3700 | 4.3700 | 33,800 |
| Feb 23, 2024 | 4.4000 | 4.4600 | 4.3700 | 4.4100 | 4.4100 | 25,600 |
| Feb 22, 2024 | 4.4000 | 4.4900 | 4.3100 | 4.4000 | 4.4000 | 63,400 |
| Feb 21, 2024 | 4.3200 | 4.4900 | 4.2000 | 4.4400 | 4.4400 | 48,300 |
| Feb 20, 2024 | 4.4500 | 4.5200 | 4.2400 | 4.3300 | 4.3300 | 83,600 |
| Feb 16, 2024 | 4.8500 | 4.8800 | 4.5000 | 4.5200 | 4.5200 | 77,000 |
| Feb 15, 2024 | 4.7400 | 4.9100 | 4.5900 | 4.8600 | 4.8600 | 62,300 |
| Feb 14, 2024 | 4.4600 | 4.7800 | 4.3700 | 4.6900 | 4.6900 | 151,400 |
| Feb 13, 2024 | 4.6900 | 4.9300 | 4.2200 | 4.3600 | 4.3600 | 108,000 |
| Feb 12, 2024 | 4.7600 | 4.9100 | 4.7100 | 4.8100 | 4.8100 | 82,900 |
| Feb 09, 2024 | 4.6700 | 4.8300 | 4.6700 | 4.7300 | 4.7300 | 44,100 |
| Feb 08, 2024 | 4.6200 | 4.7000 | 4.5900 | 4.6700 | 4.6700 | 37,000 |
| Feb 07, 2024 | 4.6800 | 4.7700 | 4.6200 | 4.6500 | 4.6500 | 40,400 |
| Feb 06, 2024 | 4.4800 | 4.7700 | 4.4400 | 4.6800 | 4.6800 | 111,300 |
| Feb 05, 2024 | 4.4600 | 4.5900 | 4.3600 | 4.5000 | 4.5000 | 247,200 |
| Feb 02, 2024 | 4.4600 | 4.6300 | 4.4500 | 4.5200 | 4.5200 | 71,600 |
| Feb 01, 2024 | 4.4100 | 4.6300 | 4.4100 | 4.5200 | 4.5200 | 160,700 |
| Jan 31, 2024 | 4.6000 | 4.6000 | 4.3800 | 4.4000 | 4.4000 | 76,500 |
| Jan 30, 2024 | 4.6300 | 4.6300 | 4.4600 | 4.5700 | 4.5700 | 37,700 |
| Jan 29, 2024 | 4.5800 | 4.7000 | 4.5000 | 4.6400 | 4.6400 | 39,700 |
| Jan 26, 2024 | 4.6800 | 4.7500 | 4.4700 | 4.5600 | 4.5600 | 45,600 |
| Jan 25, 2024 | 4.5800 | 4.6400 | 4.5000 | 4.6100 | 4.6100 | 65,700 |
| Jan 24, 2024 | 4.6700 | 4.7600 | 4.4900 | 4.4900 | 4.4900 | 58,300 |
| Jan 23, 2024 | 4.5900 | 4.6200 | 4.5100 | 4.6100 | 4.6100 | 69,600 |
| Jan 22, 2024 | 4.2700 | 4.5100 | 4.2700 | 4.5100 | 4.5100 | 63,000 |
| Jan 19, 2024 | 4.2500 | 4.4000 | 4.1500 | 4.3000 | 4.3000 | 114,700 |
| Jan 18, 2024 | 4.3700 | 4.6000 | 4.2700 | 4.3000 | 4.3000 | 134,700 |
| Jan 17, 2024 | 4.5400 | 4.5600 | 4.3600 | 4.3900 | 4.3900 | 46,800 |
| Jan 16, 2024 | 4.8300 | 4.8400 | 4.5000 | 4.5800 | 4.5800 | 97,800 |
| Jan 12, 2024 | 4.7100 | 4.9300 | 4.7000 | 4.9000 | 4.9000 | 98,000 |
| Jan 11, 2024 | 4.7200 | 4.7300 | 4.5800 | 4.6600 | 4.6600 | 64,700 |
| Jan 10, 2024 | 4.8600 | 4.9300 | 4.7200 | 4.7600 | 4.7600 | 60,600 |
| Jan 09, 2024 | 4.9400 | 4.9900 | 4.8400 | 4.8700 | 4.8700 | 44,400 |
| Jan 08, 2024 | 4.8900 | 4.9900 | 4.8000 | 4.9800 | 4.9800 | 60,100 |
| Jan 05, 2024 | 4.9300 | 5.0800 | 4.8400 | 4.8600 | 4.8600 | 62,000 |
| Jan 04, 2024 | 4.9800 | 5.0200 | 4.8500 | 4.9700 | 4.9700 | 72,600 |
| Jan 03, 2024 | 5.3900 | 5.3900 | 4.9200 | 4.9700 | 4.9700 | 87,300 |
| Jan 02, 2024 | 5.3500 | 5.4400 | 5.3100 | 5.3900 | 5.3900 | 87,400 |
| Dec 29, 2023 | 5.4100 | 5.4400 | 5.3500 | 5.3500 | 5.3500 | 85,900 |
| Dec 28, 2023 | 5.4300 | 5.5600 | 5.4000 | 5.4100 | 5.4100 | 239,700 |
| Dec 27, 2023 | 5.4400 | 5.4900 | 5.3200 | 5.4900 | 5.4900 | 70,000 |
| Dec 26, 2023 | 5.4000 | 5.4900 | 5.2900 | 5.3900 | 5.3900 | 86,500 |
| Dec 22, 2023 | 5.2900 | 5.5000 | 5.1500 | 5.4000 | 5.4000 | 78,100 |
| Dec 21, 2023 | 5.0700 | 5.2900 | 5.0600 | 5.2800 | 5.2800 | 76,800 |
| Dec 20, 2023 | 4.9900 | 5.1300 | 4.9100 | 5.0000 | 5.0000 | 125,500 |
| Dec 19, 2023 | 4.9500 | 5.1600 | 4.8600 | 4.9300 | 4.9300 | 179,200 |
| Dec 18, 2023 | 4.9000 | 4.9600 | 4.8500 | 4.9000 | 4.9000 | 104,400 |
| Dec 15, 2023 | 5.0100 | 5.0100 | 4.8400 | 4.9000 | 4.9000 | 254,400 |
| Dec 14, 2023 | 5.0800 | 5.1200 | 4.8200 | 4.9200 | 4.9200 | 93,600 |
| Dec 13, 2023 | 4.9200 | 5.0900 | 4.6900 | 5.0000 | 5.0000 | 138,000 |
| Dec 12, 2023 | 5.0900 | 5.1700 | 4.8400 | 4.9400 | 4.9400 | 73,600 |
| Dec 11, 2023 | 5.2200 | 5.2600 | 4.9900 | 5.0900 | 5.0900 | 106,300 |
| Dec 08, 2023 | 4.9800 | 5.3000 | 4.9100 | 5.2200 | 5.2200 | 113,300 |
| Dec 07, 2023 | 4.7800 | 5.0000 | 4.7800 | 4.9300 | 4.9300 | 72,800 |
| Dec 06, 2023 | 4.6500 | 4.8000 | 4.6400 | 4.7700 | 4.7700 | 154,200 |
| Dec 05, 2023 | 4.5800 | 4.7400 | 4.5200 | 4.6200 | 4.6200 | 69,600 |
| Dec 04, 2023 | 4.4200 | 4.6100 | 4.3000 | 4.5500 | 4.5500 | 108,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.