Free Trial

Harvard Bioscience (HBIO) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free HBIO Stock Alerts
$3.37
-0.07 (-2.03%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Harvard Bioscience Stock Price Performance

5 Day
Performance
-2.32%
1 Month
Performance
-8.92%
3 Month
Performance
-22.17%
6 Month
Performance
-20.14%
Year-To-Date
Performance
-37.01%
1 Year
Performance
-41.39%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

HBIO Stock Chart for Monday, May, 20, 2024

HBIO Chart by TradingView

Harvard Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (NASDAQ:HBIO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders