Stockscreener 앱 받기
8.24
0.00%
0.00
Harvard Bioscience Inc 주식 (HBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $8.53 | $8.23 | $0.30 | 8,924.0 | +0.00% |
| 2026-10-09 | $8.47 | $8.10 | $0.37 | 12,404.0 | +1.35% |
| 2026-10-08 | $8.80 | $7.98 | $0.82 | 18,152.0 | -4.35% |
| 2026-10-07 | $8.60 | $8.43 | $0.17 | 8,291.0 | -0.70% |
| 2026-10-06 | $8.66 | $8.51 | $0.15 | 10,301.0 | +0.71% |
| 2026-10-05 | $8.80 | $8.40 | $0.40 | 22,974.0 | +1.92% |
| 2026-10-02 | $8.42 | $8.03 | $0.39 | 15,472.0 | +2.58% |
| 2026-10-01 | $8.13 | $7.85 | $0.28 | 45,716.0 | +2.65% |
| 2026-09-30 | $7.96 | $7.85 | $0.115 | 15,104.0 | -0.50% |
| 2026-09-29 | $8.07 | $7.88 | $0.1845 | 26,608.0 | -0.25% |
| 2026-09-28 | $8.07 | $7.92 | $0.1452 | 32,313.0 | +0.25% |
| 2026-09-25 | $8.05 | $7.92 | $0.13 | 5,399.0 | -0.75% |
| 2026-09-24 | $8.13 | $7.96 | $0.1699 | 15,120.0 | -0.37% |
| 2026-09-23 | $8.09 | $7.90 | $0.185 | 23,233.0 | +1.64% |
| 2026-09-22 | $8.09 | $7.91 | $0.18 | 11,583.0 | -1.00% |
| 2026-09-21 | $8.10 | $7.90 | $0.20 | 19,918.0 | +0.63% |
| 2026-09-18 | $8.19 | $7.95 | $0.24 | 19,220.0 | -1.00% |
| 2026-09-17 | $8.19 | $7.97 | $0.215 | 12,122.0 | +0.75% |
| 2026-09-16 | $8.09 | $7.95 | $0.1399 | 9,076.0 | -0.38% |
| 2026-09-15 | $8.07 | $7.96 | $0.115 | 10,905.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $8.80 | $7.85 | $0.95 | 142,234.0 | +4.04% |
| 2026-09 | $8.40 | $7.85 | $0.55 | 376,616.0 | -2.34% |
| 2026-08 | $8.12 | $6.01 | $2.11 | 466,154.0 | +32.95% |
| 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 | 1,212,623.0 | -20.65% |
| 2026-02 | $6.55 | $4.72 | $1.83 | 1,016,629.0 | +22.52% |
| 2026-01 | $7.10 | $4.82 | $2.28 | 627,589.0 | -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 | 1,323,543.0 | -13.55% |
| 2025-11 | $7.87 | $4.85 | $3.02 | 4,220,117.0 | +47.31% |
| 2025-10 | $9.40 | $3.75 | $5.65 | 33,678,632.0 | +17.81% |
| 2025-09 | $5.60 | $4.20 | $1.40 | 2,076,430.0 | -11.41% |
| 2025-08 | $5.70 | $4.20 | $1.50 | 1,066,289.0 | +6.29% |
| 2025-07 | $6.40 | $3.86 | $2.54 | 2,081,605.0 | +4.93% |
| 2025-06 | $6.48 | $3.70 | $2.78 | 6,193,732.0 | -4.97% |
| 2025-05 | $9.46 | $2.81 | $6.64 | 66,814,171.0 | +31.07% |
| 2025-04 | $6.70 | $3.32 | $3.38 | 739,084.0 | -37.05% |
| 2025-03 | $8.90 | $5.60 | $3.30 | 755,669.0 | -32.90% |
| 2025-02 | $17.00 | $8.14 | $8.86 | 593,802.0 | -50.67% |
| 2025-01 | $22.80 | $17.00 | $5.80 | 505,277.0 | -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 | 364,317.0 | -8.18% |
| 2024-11 | $28.20 | $19.90 | $8.30 | 360,111.0 | -6.38% |
| 2024-10 | $27.20 | $23.00 | $4.20 | 281,142.0 | -12.64% |
| 2024-09 | $30.40 | $25.00 | $5.40 | 203,239.0 | -6.60% |
| 2024-08 | $32.70 | $27.50 | $5.20 | 204,492.0 | -10.00% |
| 2024-07 | $36.00 | $27.00 | $9.00 | 266,622.0 | +12.28% |
| 2024-06 | $32.94 | $27.50 | $5.44 | 462,950.0 | -10.09% |
| 2024-05 | $40.80 | $30.90 | $9.90 | 212,733.0 | -17.02% |
| 2024-04 | $47.00 | $34.40 | $12.60 | 217,455.0 | -9.91% |
| 2024-03 | $46.05 | $38.40 | $7.65 | 191,030.0 | -2.08% |
| 2024-02 | $49.30 | $42.00 | $7.30 | 160,156.0 | -1.59% |
| 2024-01 | $54.35 | $41.50 | $12.85 | 148,646.0 | -17.76% |
1.13%
0.57%
자본화:
|
볼륨(24시간):