HBIO

Harvard Bioscience, Inc. Historical Stock Prices

$4.89
*  
0.02
0.41%
Get HBIO Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading HBIO now
Exchange: NASDAQ
Industry: Capital Goods
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: 1 Year, From 30-JUL-2014 TO 30-JUL-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  4.85  4.99  4.80  4.89 103,164
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
05/29/2015 5.36 5.63 5.28 5.6 60,923
05/28/2015 5.54 5.704 5.33 5.38 52,830
05/27/2015 5.63 5.66 5.43 5.56 130,294
05/26/2015 5.44 5.65 5.27 5.62 91,179
05/22/2015 5.29 5.44 5.24 5.43 85,960
05/21/2015 5.19 5.386 5.17 5.26 123,196
05/20/2015 5.14 5.29 5.12 5.2 75,270
05/19/2015 5.23 5.31 5.14 5.15 162,628
05/18/2015 5.22 5.38 5.15 5.34 74,779
05/15/2015 5.36 5.488 5.21 5.24 54,766
05/14/2015 5.25 5.5 5.22 5.4 65,949
05/13/2015 5.21 5.596 5.155 5.23 71,458
05/12/2015 5.19 5.27 5.13 5.24 94,148
05/11/2015 5.2 5.448 5.16 5.18 128,999
05/08/2015 5.23 5.38 5.17 5.24 224,534
05/07/2015 5.28 5.305 5.15 5.19 186,077
05/06/2015 5.25 5.38 5.17 5.28 170,892
05/05/2015 5.46 5.74 5.25 5.27 76,761
05/04/2015 5.48 5.69 5.48 5.5 102,690
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
01/30/2015 5.25 5.25 5.14 5.21 40,804
01/29/2015 5.23 5.25 5.18 5.24 56,061
01/28/2015 5.29 5.32 5.16 5.28 59,192
01/27/2015 5.22 5.3 5.132 5.21 56,965
01/26/2015 5.3 5.31 5.12 5.25 63,039
01/23/2015 5.25 5.28 5.19 5.25 65,872
01/22/2015 5.31 5.31 5.16 5.19 81,773
01/21/2015 5.24 5.28 5.14 5.25 156,832
01/20/2015 5.37 5.43 5.17 5.24 157,774
01/16/2015 5.38 5.53 5.318 5.41 114,517
01/15/2015 5.5 5.51 5.362 5.5 109,138
01/14/2015 5.52 5.57 5.32 5.53 83,947
01/13/2015 5.5 5.59 5.45 5.52 125,175
01/12/2015 5.23 5.5 5.23 5.4 134,923
01/09/2015 5.06 5.3 4.93 5.23 154,879
01/08/2015 5.05 5.11 5.02 5.02 159,412
01/07/2015 5.06 5.16 4.98 5.02 169,202
01/06/2015 5.6 5.6 5 5.04 85,649
01/05/2015 5.57 5.57 5.26 5.33 142,100
01/02/2015 5.7 5.7 5.43 5.49 349,487
12/31/2014 5.33 5.93 5.3 5.67 177,807
12/30/2014 5.23 5.36 5.2 5.26 72,234
12/29/2014 5.06 5.27 5.06 5.21 138,983
12/26/2014 5.2 5.2 5.101 5.14 27,921
12/24/2014 5.25 5.3 5.13 5.15 48,990
12/23/2014 5.25 5.35 5.18 5.24 281,106
12/22/2014 5.18 5.25 5.12 5.23 118,501
12/19/2014 5 5.24 4.95 5.11 216,845
12/18/2014 4.83 4.98 4.81 4.97 82,553
12/17/2014 4.7 4.9 4.7 4.8 35,659
12/16/2014 4.68 4.77 4.66 4.72 34,371
12/15/2014 4.79 4.9 4.65 4.66 40,640
12/12/2014 4.759 4.91 4.67 4.81 49,005
12/11/2014 4.785 4.84 4.76 4.82 37,401
12/10/2014 4.75 4.84 4.75 4.8 32,833
12/09/2014 4.8 4.84 4.52 4.8 57,222
12/08/2014 4.81 4.889 4.794 4.82 16,281
12/05/2014 4.89 4.89 4.72 4.79 26,373
12/04/2014 4.68 4.86 4.68 4.85 28,587
12/03/2014 4.72 4.75 4.65 4.65 32,777
12/02/2014 4.71 4.78 4.65 4.72 48,412
12/01/2014 4.88 4.88 4.56 4.73 65,387
11/28/2014 4.86 4.92 4.8 4.92 12,634
11/26/2014 4.86 4.93 4.81 4.82 22,006
11/25/2014 4.82 4.87 4.78 4.86 17,797
11/24/2014 4.74 4.84 4.74 4.81 30,928
11/21/2014 4.72 4.83 4.65 4.69 67,183
11/20/2014 4.71 4.84 4.69 4.74 30,672
11/19/2014 4.92 4.96 4.68 4.75 82,418
11/18/2014 4.89 4.95 4.8 4.95 103,479
11/17/2014 4.78 4.8949 4.77 4.85 48,203
11/14/2014 4.81 4.85 4.76 4.79 33,273
11/13/2014 4.879 4.909 4.76 4.84 23,795
11/12/2014 4.89 4.91 4.85 4.9 17,263
11/11/2014 4.89 4.91 4.76 4.91 106,326
11/10/2014 4.76 4.84 4.695 4.82 41,552
11/07/2014 4.71 4.92 4.67 4.73 88,189
11/06/2014 4.74 4.77 4.59 4.63 42,456
11/05/2014 4.81 4.9 4.7 4.7 27,691
11/04/2014 4.74 4.87 4.6575 4.77 64,482
11/03/2014 4.81 4.82 4.69 4.7 36,285
10/31/2014 4.99 4.99 4.6455 4.8 108,451
10/30/2014 4.99 5.01 4.89 4.99 241,839
10/29/2014 4.9 4.99 4.9 4.99 224,452
10/28/2014 4.92 4.9399 4.86 4.92 73,597
10/27/2014 4.8 4.91 4.75 4.89 105,201
10/24/2014 4.78 4.8 4.75 4.79 19,018
10/23/2014 4.74 4.8 4.71 4.8 53,573
10/22/2014 4.71 4.75 4.68 4.74 48,797
10/21/2014 4.66 4.73 4.65 4.72 54,718
10/20/2014 4.65 4.72 4.57 4.62 30,709
10/17/2014 4.67 4.716 4.56 4.65 63,401
10/16/2014 4.65 4.71 4.59 4.62 43,163
10/15/2014 4.5 4.65 4.37 4.59 110,466
10/14/2014 4.37 4.54 4.37 4.54 94,439
10/13/2014 4.28 4.45 4.26 4.41 61,232
10/10/2014 4.35 4.35 4.23 4.25 34,610
10/09/2014 4.16 4.39 4.14 4.34 65,070
10/08/2014 4.12 4.18 4.1 4.15 29,438
10/07/2014 4.09 4.17 4.09 4.14 27,335
10/06/2014 4.29 4.29 4.12 4.15 34,658
10/03/2014 4.3 4.34 4.22 4.29 24,060
10/02/2014 4.28 4.32 4.19 4.26 50,188
10/01/2014 4.09 4.27 4.07 4.21 69,103
09/30/2014 4.19 4.19 4.08 4.09 94,881
09/29/2014 4.23 4.24 4.17 4.2 52,135
09/26/2014 4.38 4.4 4.23 4.27 75,622
09/25/2014 4.38 4.39 4.31 4.39 32,771
09/24/2014 4.4 4.41 4.37 4.41 14,212
09/23/2014 4.42 4.45 4.38 4.38 151,984
09/22/2014 4.42 4.48 4.41 4.46 55,780
09/19/2014 4.49 4.49 4.43 4.43 38,472
09/18/2014 4.45 4.49 4.43 4.49 27,138
09/17/2014 4.47 4.48 4.46 4.46 20,372
09/16/2014 4.41 4.46 4.4 4.44 31,341
09/15/2014 4.39 4.46 4.37 4.46 26,418
09/12/2014 4.4 4.45 4.4 4.41 29,995
09/11/2014 4.4 4.45 4.39 4.41 23,792
09/10/2014 4.41 4.43 4.37 4.39 22,041
09/09/2014 4.41 4.47 4.38 4.4 27,953
09/08/2014 4.45 4.48 4.43 4.43 30,404
09/05/2014 4.3601 4.5 4.3601 4.48 14,921
09/04/2014 4.51 4.55 4.49 4.51 37,522
09/03/2014 4.54 4.59 4.42 4.52 28,427
09/02/2014 4.55 4.56 4.52 4.53 43,624
08/29/2014 4.53 4.58 4.52 4.52 24,932
08/28/2014 4.52 4.55 4.46 4.51 18,125
08/27/2014 4.52 4.59 4.48 4.52 38,431
08/26/2014 4.51 4.61 4.5 4.53 30,985
08/25/2014 4.67 4.67 4.53 4.54 50,957
08/22/2014 4.58 4.65 4.55 4.62 70,242
08/21/2014 4.61 4.625 4.56 4.605 37,695
08/20/2014 4.78 4.78 4.59 4.62 112,658
08/19/2014 4.78 4.81 4.745 4.8 56,916
08/18/2014 4.8 4.82 4.74 4.8 37,264
08/15/2014 4.74 4.81 4.69 4.78 29,073
08/14/2014 4.72 4.72 4.6001 4.7 46,967
08/13/2014 4.625 4.69 4.56 4.66 44,937
08/12/2014 4.68 4.7 4.57 4.58 41,948
08/11/2014 4.56 4.71 4.55 4.69 105,421
08/08/2014 4.67 4.67 4.55 4.56 59,959
08/07/2014 4.67 4.69 4.58 4.66 42,005
08/06/2014 4.55 4.71 4.55 4.67 43,515
08/05/2014 4.65 4.67 4.55 4.58 51,938
08/04/2014 4.82 4.828 4.59 4.67 68,925
08/01/2014 4.62 4.8 4.6 4.76 135,783
07/31/2014 4.71 4.75 4.5 4.62 127,203
07/30/2014 4.77 4.77 4.62 4.7 122,209
*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?