Free Trial

Harvard Bioscience (HBIO) Stock Chart & Stock Price History

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free HBIO Stock Alerts
$3.70
0.00 (0.00%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Harvard Bioscience Stock Price Performance

5 Day
Performance
-9.54%
1 Month
Performance
-11.27%
3 Month
Performance
-17.96%
6 Month
Performance
-13.55%
Year-To-Date
Performance
-30.84%
1 Year
Performance
-24.34%
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 Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

HBIO Stock Chart for Tuesday, April, 23, 2024

HBIO Chart by TradingView

Harvard Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
01/29/2024$4.56$4.64
+1.75%		$4.70$4.5739,676 shs$198.08 million
01/26/2024$4.61$4.56
-1.08%		$4.75$4.4845,638 shs$194.67 million
01/25/2024$4.49$4.61
+2.67%		$4.64$4.5065,693 shs$196.80 million
01/24/2024$4.61$4.49
-2.60%		$4.76$4.4958,348 shs$191.68 million
01/23/2024$4.51$4.61
+2.22%		$4.62$4.5169,563 shs$196.80 million
01/22/2024$4.30$4.51
+4.88%		$4.51$4.2763,017 shs$192.52 million

Related Companies:
This page (NASDAQ:HBIO) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press