Get the Stockscreener App
3.82
0.00%
+0.00
Harvard Bioscience Inc. Stock (HBIO) Price History
The historical daily chart and data for Harvard Bioscience Inc. stock (HBIO), show that the latest closing stock price as of May 01, 2024, is $3.82.
- Harvard Bioscience Inc. all-time high stock price is $8.75, occurred on August 13, 2021.
- The lowest Harvard Bioscience Inc. stock price recorded was $1.39 on March 18, 2020. Since then, Harvard Bioscience Inc.'s stock price has risen over 174.82% to $3.82 now.
- The 52-week high stock price for HBIO is $6.2797, representing a 64.39% increase from the current share price, occurred on May 04, 2023.
- The 52-week low stock price for HBIO is $3.44, indicating a -9.95% decrease from the current share price, occurred on April 26, 2024.
- The closing price of Harvard Bioscience Inc. (HBIO) stock in the beginning of 2023 was $7.15. The stock closed the year at $2.77, a loss of over -61.26% for the year.
The table below shows more information about HBIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $4.00 | $3.77 | $0.2265 | 141,015.0 | +0.00% |
| Apr 30, 2024 | $3.88 | $3.60 | $0.28 | 204,005.0 | +2.96% |
| Apr 29, 2024 | $3.75 | $3.55 | $0.1999 | 205,518.0 | +2.49% |
| Apr 26, 2024 | $3.74 | $3.44 | $0.2999 | 54,340.0 | +1.69% |
| Apr 25, 2024 | $3.69 | $3.47 | $0.225 | 59,833.0 | -3.52% |
| Apr 24, 2024 | $3.75 | $3.66 | $0.09 | 62,380.0 | -0.81% |
| Apr 23, 2024 | $3.84 | $3.63 | $0.2091 | 91,846.0 | +0.54% |
| Apr 22, 2024 | $3.79 | $3.60 | $0.19 | 81,773.0 | +0.00% |
| Apr 19, 2024 | $4.02 | $3.69 | $0.33 | 84,801.0 | -6.80% |
| Apr 18, 2024 | $4.31 | $3.86 | $0.45 | 122,170.0 | -2.93% |
| Apr 17, 2024 | $4.40 | $4.09 | $0.31 | 84,754.0 | -2.15% |
| Apr 16, 2024 | $4.42 | $4.15 | $0.27 | 65,582.0 | -5.86% |
| Apr 15, 2024 | $4.45 | $4.15 | $0.30 | 192,772.0 | +4.72% |
| Apr 12, 2024 | $4.40 | $4.19 | $0.21 | 92,929.0 | -2.42% |
| Apr 11, 2024 | $4.37 | $4.12 | $0.25 | 55,972.0 | +2.00% |
| Apr 10, 2024 | $4.62 | $4.16 | $0.46 | 115,526.0 | -7.99% |
| Apr 09, 2024 | $4.65 | $4.33 | $0.32 | 98,402.0 | +7.42% |
| Apr 08, 2024 | $4.66 | $4.23 | $0.43 | 111,228.0 | -4.65% |
| Apr 05, 2024 | $4.58 | $4.38 | $0.2031 | 34,478.0 | +1.12% |
| Apr 04, 2024 | $4.70 | $4.30 | $0.40 | 150,157.0 | +6.43% |
| Apr 03, 2024 | $4.26 | $4.12 | $0.1441 | 92,084.0 | +0.72% |
| Apr 02, 2024 | $4.25 | $4.04 | $0.215 | 50,628.0 | -2.11% |
Harvard Bioscience Inc. Stock (HBIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Harvard Bioscience Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Harvard Bioscience Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Harvard Bioscience Inc. Stock (HBIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.00 | $3.77 | $0.2265 | 141,015.0 | +0.00% |
| Apr, 2024 | $4.70 | $3.44 | $1.26 | 2,315,558.0 | -9.91% |
| Mar, 2024 | $4.61 | $3.84 | $0.765 | 1,910,270.0 | -2.08% |
| Feb, 2024 | $4.93 | $4.20 | $0.73 | 1,601,577.0 | -1.59% |
| Jan, 2024 | $5.43 | $4.15 | $1.28 | 1,486,456.0 | -17.76% |
Harvard Bioscience Inc. Stock (HBIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.56 | $4.23 | $1.33 | 2,283,049.0 | +25.59% |
| Nov, 2023 | $4.71 | $3.80 | $0.91 | 1,478,941.0 | -2.96% |
| Oct, 2023 | $4.61 | $4.10 | $0.51 | 1,803,849.0 | +2.09% |
| Sep, 2023 | $4.62 | $4.01 | $0.61 | 2,387,087.0 | -2.49% |
| Aug, 2023 | $4.95 | $3.97 | $0.98 | 3,508,622.0 | -5.16% |
| Jul, 2023 | $5.88 | $4.62 | $1.26 | 3,181,278.0 | -15.30% |
| Jun, 2023 | $6.20 | $5.22 | $0.98 | 10,934,982.0 | -1.79% |
| May, 2023 | $6.29 | $5.09 | $1.20 | 5,096,534.0 | -2.27% |
| Apr, 2023 | $5.85 | $3.81 | $2.04 | 4,473,187.0 | +36.19% |
| Mar, 2023 | $4.39 | $2.42 | $1.97 | 2,568,052.0 | +48.41% |
| Feb, 2023 | $3.30 | $2.71 | $0.59 | 966,321.0 | -5.03% |
| Jan, 2023 | $3.01 | $2.56 | $0.45 | 1,502,411.0 | +7.58% |
Harvard Bioscience Inc. Stock (HBIO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.97 | $1.98 | $0.9888 | 4,741,755.0 | +8.20% |
| Nov, 2022 | $2.77 | $2.10 | $0.67 | 2,424,825.0 | -4.83% |
| Oct, 2022 | $2.82 | $2.15 | $0.67 | 1,573,253.0 | +5.08% |
| Sep, 2022 | $3.38 | $2.27 | $1.11 | 2,857,834.0 | -22.42% |
| Aug, 2022 | $3.83 | $3.10 | $0.73 | 3,204,432.0 | -12.23% |
| Jul, 2022 | $3.97 | $3.47 | $0.50 | 2,304,219.0 | +4.44% |
| Jun, 2022 | $4.49 | $3.25 | $1.24 | 10,457,351.0 | -1.64% |
| May, 2022 | $5.70 | $3.36 | $2.34 | 6,073,152.0 | -29.89% |
| Apr, 2022 | $6.49 | $5.10 | $1.39 | 2,907,078.0 | -15.94% |
| Mar, 2022 | $6.47 | $5.36 | $1.11 | 4,152,192.0 | +15.00% |
| Feb, 2022 | $6.18 | $5.00 | $1.18 | 2,391,901.0 | -7.22% |
| Jan, 2022 | $7.19 | $5.48 | $1.71 | 3,334,568.0 | -17.45% |
0.69%
0.07%
Cap:
|
Volume (24h):