HBIO

Historical Stock Prices

$5.54
*  
0.01
0.18%
Get HBIO Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading HBIO now
Exchange: NASDAQ

Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 5.44 5.7 5.43 5.52 413,715
04/30/2015 5.5 5.55 4.17 5.55 569,861
04/29/2015 5.8 5.92 5.8 5.9 135,469
04/28/2015 6.07 6.13 5.79 5.84 140,161
04/27/2015 6.22 6.26 6.04 6.11 93,719
04/24/2015 6.16 6.24 6.078 6.22 74,277
04/23/2015 6 6.17 5.9 6.14 243,634
04/22/2015 6.2 6.2997 6.03 6.06 134,909
04/21/2015 6.45 6.45 6.22 6.35 168,272
04/20/2015 6.5 6.5 6.21 6.35 134,603
04/17/2015 6.56 6.61 6.38 6.5 162,582
04/16/2015 6.6 6.63 6.5 6.61 71,610
04/15/2015 6.62 6.6599 6.45 6.59 73,753
04/14/2015 6.57 6.6 6.4286 6.6 105,402
04/13/2015 6.4 6.73 6.38 6.6 173,707
04/10/2015 6.72 6.84 6.53 6.59 243,698
04/09/2015 6.44 6.7 6.34 6.7 310,279
04/08/2015 6.35 6.5 6.26 6.5 214,738
04/07/2015 6.32 6.5 6.25 6.3 281,678
04/06/2015 6.26 6.45 6.08 6.29 105,167
04/02/2015 5.86 6.22 5.8 6.22 183,545
04/01/2015 5.82 5.9 5.68 5.835 65,030
03/31/2015 5.55 5.828 5.43 5.82 61,787
03/30/2015 5.55 5.59 5.48 5.55 51,751
03/27/2015 5.5 5.55 5.35 5.48 19,070
03/26/2015 5.41 5.49 5.13 5.49 767,744
03/25/2015 5.49 5.622 5.27 5.43 38,532
03/24/2015 5.37 5.53 5.36 5.48 24,934
03/23/2015 5.33 5.43 5.33 5.38 48,306
03/20/2015 5.31 5.4 5.26 5.4 66,557
03/19/2015 5.17 5.36 5.16 5.27 25,041
03/18/2015 5.3 5.31 5.15 5.21 64,069
03/17/2015 5.4 5.4685 5.3 5.31 42,665
03/16/2015 5.2 5.45 5.2 5.39 50,828
03/13/2015 5.33 5.39 5.2 5.22 45,677
03/12/2015 5.27 5.45 5.26 5.36 50,279
03/11/2015 5.44 5.52 5.29 5.3 79,433
03/10/2015 5.5 5.53 5.425 5.47 57,357
03/09/2015 5.55 5.71 5.55 5.59 21,284
03/06/2015 5.46 5.7088 5.46 5.58 67,115
03/05/2015 5.6 5.72 5.51 5.51 49,617
03/04/2015 5.75 5.78 5.53 5.61 54,958
03/03/2015 5.47 5.83 5.47 5.78 103,504
03/02/2015 5.46 5.59 5.387 5.51 40,157
02/27/2015 5.57 5.58 5.43 5.46 40,708
02/26/2015 5.75 5.92 5.45 5.55 312,903
02/25/2015 5.58 5.82 5.56 5.76 252,277
02/24/2015 5.43 5.58 5.43 5.58 73,171
02/23/2015 5.42 5.5099 5.42 5.48 38,237
02/20/2015 5.435 5.48 5.4 5.45 45,248
02/19/2015 5.42 5.48 5.35 5.41 91,190
02/18/2015 5.31 5.48 5.31 5.48 45,045
02/17/2015 5.31 5.44 5.31 5.32 58,988
02/13/2015 5.22 5.33 5.21 5.31 93,257
02/12/2015 5.34 5.34 5.25 5.32 73,621
02/11/2015 5.32 5.36 5.25 5.28 39,722
02/10/2015 5.289 5.38 5.24 5.28 34,794
02/09/2015 5.15 5.26 5.15 5.235 93,069
02/06/2015 5.22 5.23 5.19 5.2 69,194
02/05/2015 5.25 5.25 5.21 5.23 50,445
02/04/2015 5.23 5.25 5.183 5.22 96,468
02/03/2015 5.14 5.25 5.14 5.22 44,409
02/02/2015 5.16 5.21 5.14 5.15 66,757
*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?