HBIO

Harvard Bioscience, Inc. Historical Stock Prices

$4.37
*  
0.09
2.1%
Get HBIO Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading HBIO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    HBIO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.30  4.39  4.25  4.37 95,602
08/31/2015 4.3 4.39 4.25 4.37 95,702
08/28/2015 4.29 4.39 4.25 4.28 54,188
08/27/2015 4.57 4.57 4.3 4.33 81,817
08/26/2015 4.47 4.57 4.3 4.56 109,359
08/25/2015 4.47 4.47 4.295 4.36 104,121
08/24/2015 4.19 4.51 4.11 4.34 193,838
08/21/2015 4.13 4.495 4.13 4.39 95,151
08/20/2015 4.44 4.45 4.26 4.26 61,969
08/19/2015 4.45 4.55 4.38 4.49 37,427
08/18/2015 4.58 4.64 4.45 4.47 95,462
08/17/2015 4.54 4.63 4.4001 4.63 100,750
08/14/2015 4.37 4.57 4.35 4.53 96,154
08/13/2015 4.51 4.59 4.39 4.4 315,466
08/12/2015 4.59 4.63 4.47 4.48 61,715
08/11/2015 4.59 4.66 4.5 4.57 107,243
08/10/2015 4.52 4.74 4.5 4.63 82,689
08/07/2015 4.53 4.73 4.475 4.53 273,042
08/06/2015 4.65 4.75 4.52 4.59 116,526
08/05/2015 4.75 4.99 4.65 4.67 243,747
08/04/2015 4.87 4.94 4.73 4.76 89,980
08/03/2015 4.92 4.93 4.68 4.92 223,419
07/31/2015 4.85 4.99 4.8 4.89 100,873
07/30/2015 5.06 5.1048 4.73 4.87 176,278
07/29/2015 5.05 5.05 4.82 4.97 82,479
07/28/2015 5.03 5.129 4.76 5.01 139,076
07/27/2015 4.77 4.95 4.71 4.94 86,754
07/24/2015 4.97 4.99 4.79 4.83 80,189
07/23/2015 5.12 5.12 4.95 4.99 90,369
07/22/2015 4.96 5.14 4.96 5.09 88,470
07/21/2015 4.95 5.0475 4.9 5 95,189
07/20/2015 5.27 5.27 4.98 5.05 91,149
07/17/2015 5.21 5.3 5.12 5.24 101,611
07/16/2015 5.21 5.25 5.03 5.19 66,068
07/15/2015 5.29 5.3 5.07 5.16 71,276
07/14/2015 5.28 5.33 5.23 5.26 61,447
07/13/2015 5.33 5.35 5.19 5.25 78,314
07/10/2015 5.24 5.35 5.151 5.34 138,794
07/09/2015 5.14 5.21 5.11 5.18 67,105
07/08/2015 5.27 5.3 5.06 5.09 96,240
07/07/2015 5.38 5.38 5.2028 5.3 116,354
07/06/2015 5.22 5.43 5.22 5.42 105,934
07/02/2015 5.67 5.67 5.29 5.3 70,065
07/01/2015 5.71 5.76 5.54 5.63 87,193
06/30/2015 5.66 5.74 5.61 5.7 139,329
06/29/2015 5.8 5.96 5.62 5.66 228,374
06/26/2015 5.65 6.1 5.52 5.84 4,045,764
06/25/2015 5.38 5.77 5.3601 5.72 159,261
06/24/2015 5.32 5.47 5.2 5.39 137,331
06/23/2015 5.33 5.34 5.26 5.3 111,962
06/22/2015 5.28 5.325 5.25 5.3 127,710
06/19/2015 5.34 5.37 5.23 5.23 97,631
06/18/2015 5.33 5.45 5.27 5.3 82,016
06/17/2015 5.3 5.44 5.3 5.35 158,827
06/16/2015 5.3 5.36 5.21 5.3 152,900
06/15/2015 5.28 5.28 5.175 5.25 229,697
06/12/2015 5.23 5.34 5.22 5.25 203,471
06/11/2015 5.26 5.37 5.25 5.3 91,594
06/10/2015 5.32 5.46 5.25 5.3 166,658
06/09/2015 5.39 5.55 5.25 5.31 166,142
06/08/2015 5.38 5.588 5.25 5.36 67,215
06/05/2015 5.52 5.902 5.33 5.39 135,427
06/04/2015 5.54 5.69 5.41 5.56 107,820
06/03/2015 5.76 5.9 5.6 5.66 162,122
06/02/2015 5.57 5.85 5.53 5.8 161,825
06/01/2015 5.66 5.676 5.48 5.54 84,660
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?