Stockscreener 앱 받기
6.39
1.24%
-0.08
시장 영업 전:
6.58
0.19
+2.97%
Harvard Bioscience Inc 주식 (HBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $6.68 | $6.21 | $0.475 | 38,813.0 | -1.24% |
| 2026-08-07 | $6.49 | $6.15 | $0.34 | 13,963.0 | +4.52% |
| 2026-08-06 | $6.43 | $6.02 | $0.409 | 15,420.0 | -2.83% |
| 2026-08-05 | $6.42 | $6.26 | $0.1686 | 14,148.0 | +0.95% |
| 2026-08-04 | $6.42 | $6.20 | $0.22 | 7,323.0 | +0.00% |
| 2026-08-03 | $6.37 | $6.01 | $0.36 | 13,591.0 | +3.44% |
| 2026-07-31 | $6.22 | $6.00 | $0.22 | 21,762.0 | +0.16% |
| 2026-07-30 | $6.09 | $5.98 | $0.11 | 6,779.0 | -0.49% |
| 2026-07-29 | $6.12 | $5.91 | $0.2099 | 5,103.0 | +3.38% |
| 2026-07-28 | $6.24 | $5.92 | $0.319 | 8,996.0 | -1.17% |
| 2026-07-27 | $6.24 | $5.95 | $0.2899 | 7,841.0 | -0.17% |
| 2026-07-24 | $6.20 | $6.00 | $0.20 | 6,022.0 | -3.07% |
| 2026-07-23 | $6.23 | $6.06 | $0.1704 | 5,421.0 | +0.98% |
| 2026-07-22 | $6.13 | $6.01 | $0.12 | 13,382.0 | +1.49% |
| 2026-07-21 | $6.28 | $6.04 | $0.24 | 8,955.0 | -1.15% |
| 2026-07-20 | $6.23 | $6.00 | $0.23 | 29,848.0 | -1.93% |
| 2026-07-17 | $6.32 | $5.95 | $0.3706 | 14,399.0 | +4.71% |
| 2026-07-16 | $6.16 | $5.95 | $0.21 | 11,799.0 | -1.33% |
| 2026-07-15 | $6.19 | $5.90 | $0.29 | 7,866.0 | +1.69% |
| 2026-07-14 | $6.11 | $5.90 | $0.21 | 17,782.0 | -3.10% |
Harvard Bioscience Inc 주식 (HBIO) 연도별 가격 이력
이 심층 분석에서는 Harvard Bioscience Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HBIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harvard Bioscience Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harvard Bioscience Inc 주식 (HBIO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $6.68 | $6.01 | $0.67 | 142,071.0 | +4.75% |
| 2026-07 | $6.72 | $5.90 | $0.82 | 270,046.0 | -0.81% |
| 2026-06 | $6.69 | $5.76 | $0.93 | 458,617.0 | +4.59% |
| 2026-05 | $7.50 | $4.87 | $2.63 | 657,930.0 | -7.84% |
| 2026-04 | $7.00 | $4.27 | $2.73 | 1,449,646.0 | +31.01% |
| 2026-03 | $6.20 | $4.00 | $2.20 | 1,212,621.9 | -20.65% |
| 2026-02 | $6.55 | $4.72 | $1.83 | 1,016,626.4 | +22.52% |
| 2026-01 | $7.10 | $4.82 | $2.28 | 627,588.0 | -25.10% |
Harvard Bioscience Inc 주식 (HBIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.40 | $6.50 | $1.90 | 1,323,541.6 | -13.55% |
| 2025-11 | $7.87 | $4.85 | $3.02 | 4,220,114.9 | +47.31% |
| 2025-10 | $9.40 | $3.75 | $5.64 | 33,678,633.8 | +17.81% |
| 2025-09 | $5.60 | $4.20 | $1.40 | 2,076,427.6 | -11.41% |
| 2025-08 | $5.70 | $4.20 | $1.50 | 1,066,287.1 | +6.29% |
| 2025-07 | $6.40 | $3.86 | $2.54 | 2,081,602.7 | +4.93% |
| 2025-06 | $6.48 | $3.70 | $2.78 | 6,193,729.3 | -4.97% |
| 2025-05 | $9.46 | $2.81 | $6.65 | 66,814,171.2 | +31.07% |
| 2025-04 | $6.70 | $3.32 | $3.38 | 739,082.7 | -37.05% |
| 2025-03 | $8.90 | $5.60 | $3.30 | 755,668.9 | -32.90% |
| 2025-02 | $17.00 | $8.14 | $8.86 | 593,803.7 | -50.67% |
| 2025-01 | $22.80 | $17.00 | $5.80 | 505,275.0 | -18.96% |
Harvard Bioscience Inc 주식 (HBIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.80 | $19.50 | $4.30 | 364,315.3 | -8.18% |
| 2024-11 | $28.20 | $19.90 | $8.30 | 360,111.8 | -6.38% |
| 2024-10 | $27.20 | $23.00 | $4.20 | 281,142.2 | -12.64% |
| 2024-09 | $30.40 | $25.00 | $5.40 | 203,238.8 | -6.60% |
| 2024-08 | $32.70 | $27.50 | $5.20 | 204,491.3 | -10.00% |
| 2024-07 | $36.00 | $27.00 | $9.00 | 266,624.4 | +12.28% |
| 2024-06 | $32.94 | $27.50 | $5.44 | 462,948.6 | -10.09% |
| 2024-05 | $40.80 | $30.90 | $9.90 | 212,731.7 | -17.02% |
| 2024-04 | $47.00 | $34.40 | $12.60 | 217,454.3 | -9.91% |
| 2024-03 | $46.05 | $38.40 | $7.65 | 191,027.0 | -2.08% |
| 2024-02 | $49.30 | $42.00 | $7.30 | 160,157.7 | -1.59% |
| 2024-01 | $54.35 | $41.50 | $12.85 | 148,645.6 | -17.76% |
1.37%
0.55%
자본화:
|
볼륨(24시간):