Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Harvard Bioscience (HBIO) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (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%
Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club