Free Trial

Harvard Bioscience (HBIO) Stock Chart & Stock Price History

Harvard Bioscience logo
$2.16 +0.11 (+5.37%)
(As of 11/20/2024 ET)

Harvard Bioscience Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
-8.86%
3 Month
Performance
-26.03%
6 Month
Performance
-33.94%
Year-To-Date
Performance
-59.63%
1 Year
Performance
-48.82%
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.

HBIO Stock Chart for Thursday, November, 21, 2024

Harvard Bioscience Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$2.05$2.16
+5.37%
$2.16$1.99162,596 shs$94.22 million
11/19/2024$2.15$2.05
-4.65%
$2.20$2.03212,218 shs$89.42 million
11/18/2024$2.14$2.15
+0.47%
$2.24$2.12255,230 shs$93.78 million
11/15/2024$2.29$2.14
-6.55%
$2.30$2.12338,484 shs$93.35 million
11/14/2024$2.17$2.29
+5.53%
$2.30$2.15128,550 shs$99.89 million
11/13/2024$2.28$2.17
-4.82%
$2.34$2.17211,271 shs$94.66 million
11/12/2024$2.45$2.28
-6.94%
$2.45$2.27206,006 shs$99.43 million
11/11/2024$2.57$2.45
-4.67%
$2.61$2.42181,282 shs$106.85 million
11/08/2024$2.39$2.57
+7.53%
$2.57$2.35154,401 shs$112.08 million
11/07/2024$2.82$2.39
-15.25%
$2.46$2.30293,398 shs$104.23 million
11/06/2024$2.39$2.82
+17.99%
$2.82$2.49292,831 shs$122.98 million
11/05/2024$2.37$2.39
+0.84%
$2.42$2.3596,954 shs$104.23 million
11/04/2024$2.40$2.37
-1.25%
$2.43$2.3572,785 shs$103.36 million
11/01/2024$2.35$2.40
+2.13%
$2.45$2.3851,908 shs$104.66 million
10/31/2024$2.45$2.35
-4.08%
$2.47$2.3562,683 shs$102.06 million
10/30/2024$2.45$2.45$2.49$2.4439,492 shs$106.40 million
10/29/2024$2.42$2.45
+1.24%
$2.45$2.35111,135 shs$106.40 million
10/28/2024$2.32$2.42
+4.31%
$2.46$2.33130,708 shs$105.10 million
10/25/2024$2.34$2.32
-0.85%
$2.37$2.3183,011 shs$100.76 million
10/24/2024$2.36$2.34
-0.85%
$2.40$2.31138,804 shs$101.63 million
10/23/2024$2.40$2.36
-1.67%
$2.41$2.30122,510 shs$102.50 million
10/22/2024$2.37$2.40
+1.27%
$2.41$2.34142,597 shs$104.23 million
10/21/2024$2.47$2.37
-4.05%
$2.49$2.35107,015 shs$102.93 million


This page (NASDAQ:HBIO) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners