Free Trial

Harvard Bioscience (HBIO) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free HBIO Stock Alerts
$3.85
+0.03 (+0.79%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Harvard Bioscience Stock Price Performance

5 Day
Performance
+6.35%
1 Month
Performance
-8.33%
3 Month
Performance
-14.82%
6 Month
Performance
-10.47%
Year-To-Date
Performance
-28.04%
1 Year
Performance
-37.19%
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 Weiss Ratings
FW: 234x Gain
This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.
Click here.

HBIO Stock Chart for Saturday, May, 4, 2024

HBIO Chart by TradingView

Harvard Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
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
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

Related Companies:
This page (NASDAQ:HBIO) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
FW: 234x Gain
Weiss Ratings
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry