HBIO Quote, Trading Chart, Harvard Bioscience Inc.

home / stock / hbio / hbio quote

Stock Information
Company Name: Harvard Bioscience Inc.
Stock Symbol: HBIO
Market: NASDAQ
Website: harvardbioscience.com
Menu
HBIO HBIO Quote HBIO Short HBIO News HBIO Articles HBIO Message Board
Get HBIO Alerts

News, Short Squeeze, Breakout and More Instantly...
HBIO Quote
Last:$3.28
Change Percent:-5.2%
Open:$3.42
Previous Close:$3.46
High:$3.4786
Low:$3.27
Volume:29,012
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
HBIO Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$3.42
Close:$3.46
High:$3.4786
Low:$3.27
Volume:29,012
Date:2024-07-17
Open:$3.53
Close:$3.46
High:$3.6
Low:$3.38
Volume:108,750
Date:2024-07-16
Open:$3.36
Close:$3.54
High:$3.55
Low:$3.36
Volume:145,461
Date:2024-07-15
Open:$3.23
Close:$3.32
High:$3.425
Low:$3.23
Volume:176,063
Date:2024-07-12
Open:$3.32
Close:$3.26
High:$3.49
Low:$3.25
Volume:160,483
Date:2024-07-11
Open:$2.94
Close:$3.28
High:$3.28
Low:$2.94
Volume:183,383
Date:2024-07-10
Open:$2.79
Close:$2.88
High:$2.88
Low:$2.7
Volume:167,277
Date:2024-07-09
Open:$2.8
Close:$2.78
High:$2.882
Low:$2.77
Volume:54,232
Date:2024-07-08
Open:$2.75
Close:$2.785
High:$2.82
Low:$2.74
Volume:129,360
Date:2024-07-05
Open:$2.77
Close:$2.72
High:$2.81
Low:$2.71
Volume:174,737
Date:2024-07-04
Open:$2.8
Close:$2.77
High:$2.84
Low:$2.75
Volume:56,343
Date:2024-07-03
Open:$2.8
Close:$2.77
High:$2.84
Low:$2.75
Volume:56,343
Date:2024-07-02
Open:$2.77
Close:$2.79
High:$2.83
Low:$2.77
Volume:56,748
Date:2024-07-01
Open:$2.86
Close:$2.78
High:$2.9
Low:$2.77
Volume:156,230
Date:2024-06-28
Open:$2.93
Close:$2.85
High:$2.98
Low:$2.84
Volume:1,169,875
Date:2024-06-27
Open:$2.89
Close:$2.9
High:$2.9
Low:$2.8
Volume:234,376
Date:2024-06-26
Open:$2.91
Close:$2.89
High:$2.97
Low:$2.885
Volume:246,698
Date:2024-06-25
Open:$2.84
Close:$2.91
High:$2.94
Low:$2.81
Volume:99,747
Date:2024-06-24
Open:$2.85
Close:$2.85
High:$2.87
Low:$2.79
Volume:140,554
Date:2024-06-21
Open:$2.88
Close:$2.82
High:$2.93
Low:$2.81
Volume:268,489