Free Trial

Harvard Bioscience (HBIO) Stock Chart & Stock Price History

→ A once-in-a-century investment opportunity (From Stansberry Research) (Ad)
Free HBIO Stock Alerts
$3.18
+0.02 (+0.63%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Harvard Bioscience Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-12.15%
3 Month
Performance
-27.40%
6 Month
Performance
-25.87%
Year-To-Date
Performance
-40.56%
1 Year
Performance
-45.92%
Receive HBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Harvard Bioscience and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

HBIO Stock Chart for Wednesday, May, 29, 2024

HBIO Chart by TradingView

Harvard Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.16$3.18
+0.63%		$3.25$3.11159,639 shs$138.11 million
05/27/2024$3.16$3.16$3.20$3.09336,600 shs$137.24 million
05/24/2024$3.18$3.16
-0.63%		$3.20$3.09336,626 shs$137.24 million
05/23/2024$3.30$3.18
-3.64%		$3.37$3.14119,811 shs$138.11 million
05/22/2024$3.27$3.30
+0.92%		$3.46$3.2587,398 shs$143.32 million
05/21/2024$3.27$3.27$3.33$3.2542,585 shs$142.02 million
05/20/2024$3.37$3.27
-2.97%		$3.38$3.2567,564 shs$142.02 million
05/17/2024$3.44$3.37
-2.03%		$3.46$3.3557,415 shs$146.36 million
05/16/2024$3.45$3.44
-0.29%		$3.52$3.4160,973 shs$149.40 million
05/15/2024$3.43$3.45
+0.58%		$3.51$3.4070,984 shs$149.83 million
05/14/2024$3.39$3.43
+1.18%		$3.56$3.4097,198 shs$148.97 million
05/13/2024$3.53$3.39
-3.97%		$3.55$3.3380,885 shs$153.31 million
05/10/2024$3.56$3.53
-0.84%		$3.63$3.4969,177 shs$153.20 million
05/09/2024$3.68$3.56
-3.26%		$3.83$3.53115,411 shs$154.50 million
05/08/2024$3.75$3.68
-1.87%		$3.87$3.6585,633 shs$159.71 million
05/07/2024$3.92$3.75
-4.34%		$4.05$3.75130,670 shs$162.75 million
05/06/2024$3.85$3.92
+1.82%		$4.08$3.90116,616 shs$170.13 million
05/03/2024$3.82$3.85
+0.79%		$3.95$3.7839,597 shs$167.09 million
05/02/2024$3.82$3.82$3.91$3.7784,969 shs$165.79 million
05/01/2024$3.82$3.82$4.00$3.77141,752 shs$165.79 million
04/30/2024$3.71$3.82
+2.96%		$3.88$3.60206,610 shs$165.79 million
04/29/2024$3.62$3.71
+2.49%		$3.75$3.55212,747 shs$161.01 million
04/26/2024$3.56$3.62
+1.69%		$3.74$3.4455,311 shs$157.11 million
04/25/2024$3.69$3.56
-3.52%		$3.70$3.4765,305 shs$154.50 million
04/24/2024$3.72$3.69
-0.81%		$3.75$3.6763,555 shs$160.14 million
04/23/2024$3.70$3.72
+0.54%		$3.84$3.6392,086 shs$161.45 million
04/22/2024$3.70$3.70$3.79$3.6090,516 shs$160.58 million
04/19/2024$3.97$3.70
-6.80%		$4.02$3.6987,253 shs$160.58 million
04/18/2024$4.09$3.97
-2.93%		$4.31$3.87126,600 shs$172.30 million
04/17/2024$4.18$4.09
-2.15%		$4.37$4.0986,016 shs$177.51 million
04/16/2024$4.44$4.18
-5.86%		$4.42$4.1566,030 shs$181.41 million
04/15/2024$4.24$4.44
+4.72%		$4.45$4.15192,772 shs$192.70 million
04/12/2024$4.35$4.24
-2.42%		$4.40$4.1992,929 shs$184.02 million
04/11/2024$4.26$4.35
+2.00%		$4.37$4.1255,972 shs$188.57 million
04/10/2024$4.63$4.26
-7.99%		$4.62$4.16115,526 shs$184.88 million
04/09/2024$4.31$4.63
+7.42%		$4.65$4.3398,402 shs$200.94 million
04/08/2024$4.52$4.31
-4.65%		$4.66$4.24185,397 shs$187.05 million
04/05/2024$4.47$4.52
+1.12%		$4.58$4.3834,478 shs$196.16 million
04/04/2024$4.20$4.47
+6.43%		$4.70$4.30150,177 shs$194.00 million
04/03/2024$4.17$4.20
+0.72%		$4.26$4.1292,084 shs$182.28 million
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/02/2024$4.26$4.17
-2.11%		$4.24$4.0450,628 shs$180.98 million
04/01/2024$4.24$4.26
+0.47%		$4.29$4.2063,365 shs$184.88 million
03/29/2024$4.24$4.24$4.31$4.1793,670 shs$184.02 million
03/28/2024$4.20$4.24
+0.95%		$4.31$4.1793,670 shs$184.02 million
03/27/2024$4.02$4.20
+4.48%		$4.20$3.9781,812 shs$182.28 million
03/26/2024$4.13$4.02
-2.66%		$4.20$3.9287,104 shs$174.47 million
03/25/2024$4.17$4.13
-0.96%		$4.23$4.1038,562 shs$179.24 million
03/22/2024$4.36$4.17
-4.36%		$4.37$4.0693,246 shs$180.98 million
03/21/2024$4.40$4.36
-0.91%		$4.42$4.2653,829 shs$189.22 million
03/20/2024$4.40$4.40$4.41$4.2368,685 shs$190.96 million
03/19/2024$4.15$4.40
+6.02%		$4.44$4.1551,840 shs$190.96 million
03/18/2024$4.05$4.15
+2.47%		$4.30$3.84415,147 shs$180.11 million
03/15/2024$4.29$4.05
-5.59%		$4.33$4.04337,205 shs$175.77 million
03/14/2024$4.39$4.29
-2.28%		$4.44$4.2673,945 shs$186.19 million
03/13/2024$4.27$4.39
+2.81%		$4.40$4.2069,254 shs$190.53 million
03/12/2024$4.36$4.27
-2.06%		$4.44$4.2454,335 shs$185.32 million
03/11/2024$4.42$4.36
-1.36%		$4.50$4.1690,730 shs$186.12 million
03/08/2024$4.51$4.42
-2.00%		$4.59$4.3651,006 shs$188.69 million
03/07/2024$4.11$4.51
+9.73%		$4.61$4.0682,389 shs$192.53 million
03/06/2024$4.19$4.11
-1.91%		$4.41$4.0556,366 shs$175.45 million
03/05/2024$4.37$4.19
-4.12%		$4.47$4.1538,835 shs$178.87 million
03/04/2024$4.35$4.37
+0.46%		$4.49$4.3029,681 shs$186.56 million
03/01/2024$4.33$4.35
+0.46%		$4.38$4.2841,465 shs$185.69 million
02/29/2024$4.38$4.33
-1.14%		$4.48$4.2457,267 shs$184.85 million
02/28/2024$4.42$4.38
-0.90%		$4.47$4.3728,810 shs$186.98 million
02/27/2024$4.37$4.42
+1.14%		$4.50$4.3567,052 shs$188.69 million

Related Companies:
This page (NASDAQ:HBIO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits