Free Trial

Harvard Bioscience (HBIO) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free HBIO Stock Alerts
$3.82
0.00 (0.00%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Harvard Bioscience Stock Price Performance

5 Day
Performance
+5.52%
1 Month
Performance
-10.33%
3 Month
Performance
-15.49%
6 Month
Performance
-8.17%
Year-To-Date
Performance
-28.60%
1 Year
Performance
-35.80%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

HBIO Stock Chart for Wednesday, May, 1, 2024

HBIO Chart by TradingView

Harvard Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump just won 2024 (Ad)

President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…

For the full story, click here.
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
02/26/2024$4.41$4.37
-0.91%		$4.49$4.3233,754 shs$186.56 million
02/23/2024$4.40$4.41
+0.23%		$4.46$4.3725,639 shs$188.26 million
02/22/2024$4.44$4.40
-0.90%		$4.49$4.3163,387 shs$187.84 million
02/21/2024$4.33$4.44
+2.54%		$4.49$4.2048,279 shs$189.54 million
02/20/2024$4.52$4.33
-4.20%		$4.52$4.2483,622 shs$184.85 million
02/19/2024$4.52$4.52$4.88$4.5076,900 shs$192.96 million
02/16/2024$4.86$4.52
-7.00%		$4.88$4.5076,973 shs$192.96 million
02/15/2024$4.69$4.86
+3.62%		$4.91$4.5962,302 shs$207.47 million
02/14/2024$4.36$4.69
+7.57%		$4.78$4.38151,372 shs$200.22 million
02/13/2024$4.81$4.36
-9.36%		$4.93$4.22107,972 shs$186.13 million
02/12/2024$4.73$4.81
+1.69%		$4.91$4.7182,882 shs$205.34 million
02/09/2024$4.67$4.73
+1.28%		$4.83$4.6744,067 shs$201.92 million
02/08/2024$4.65$4.67
+0.43%		$4.70$4.5937,012 shs$199.36 million
02/07/2024$4.68$4.65
-0.64%		$4.77$4.6240,383 shs$198.51 million
02/06/2024$4.50$4.68
+4.00%		$4.77$4.44111,329 shs$199.78 million
02/05/2024$4.52$4.50
-0.44%		$4.59$4.36247,203 shs$192.11 million
02/02/2024$4.52$4.52$4.63$4.4671,622 shs$192.96 million
02/01/2024$4.40$4.52
+2.73%		$4.62$4.41160,651 shs$192.96 million
01/31/2024$4.57$4.40
-3.72%		$4.60$4.3876,537 shs$187.84 million
01/30/2024$4.64$4.57
-1.51%		$4.63$4.4637,691 shs$195.09 million

Related Companies:
This page (NASDAQ:HBIO) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith