HBIO

Harvard Bioscience, Inc. Historical Stock Prices

$4.81
*  
0.09
1.84%
Get HBIO Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading HBIO now
Exchange: NASDAQ

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.84  4.90  4.704  4.81 82,051
07/25/2014 4.84 4.9 4.704 4.81 82,251
07/24/2014 4.92 4.92 4.83 4.9 154,409
07/23/2014 4.88 4.89 4.84 4.89 136,011
07/22/2014 4.83 4.9 4.78 4.9 130,759
07/21/2014 4.7 4.83 4.66 4.77 68,015
07/18/2014 4.71 4.81 4.7 4.76 92,578
07/17/2014 4.75 4.77 4.66 4.67 59,103
07/16/2014 4.78 4.7901 4.7 4.75 85,693
07/15/2014 4.67 4.83 4.61 4.77 211,231
07/14/2014 4.83 4.83 4.65 4.7 101,455
07/11/2014 4.79 4.79 4.69 4.76 51,667
07/10/2014 4.66 4.85 4.65 4.77 119,787
07/09/2014 4.64 4.83 4.604 4.78 146,380
07/08/2014 4.67 4.76 4.58 4.65 193,663
07/07/2014 4.67 4.7 4.58 4.67 140,376
07/03/2014 4.67 4.69 4.63 4.65 47,421
07/02/2014 4.71 4.74 4.59 4.63 128,328
07/01/2014 4.51 4.74 4.51 4.71 502,085
06/30/2014 4.33 4.61 4.27 4.55 376,122
06/27/2014 3.9 4.29 3.851 4.27 3,232,899
06/26/2014 3.86 4.097 3.86 3.93 763,878
06/25/2014 3.8 3.9 3.68 3.73 263,379
06/24/2014 3.88 3.96 3.8 3.83 203,584
06/23/2014 3.89 3.94 3.85 3.87 171,364
06/20/2014 3.99 3.99 3.85 3.86 293,260
06/19/2014 3.96 3.97 3.91 3.955 127,277
06/18/2014 3.93 3.95 3.85 3.93 175,440
06/17/2014 3.96 4.02 3.88 3.9 122,091
06/16/2014 3.87 3.96 3.82 3.86 108,681
06/13/2014 4.02 4.03 3.86 3.86 141,834
06/12/2014 4.11 4.14 4 4.02 98,772
06/11/2014 4.12 4.2 4.07 4.13 197,754
06/10/2014 4.12 4.18 4.08 4.11 129,781
06/09/2014 4.05 4.2201 4.05 4.15 72,211
06/06/2014 4.08 4.08 4.03 4.05 67,558
06/05/2014 4.04 4.105 3.98 4.04 89,474
06/04/2014 4.01 4.11 4.01 4.03 68,514
06/03/2014 4.06 4.07 3.96 4.01 101,942
06/02/2014 4.11 4.17 4.02 4.1 82,056
05/30/2014 4.24 4.26 4.08 4.12 76,199
05/29/2014 4.23 4.31 4.22 4.22 62,117
05/28/2014 4.21 4.26 4.1304 4.22 54,240
05/27/2014 4.2 4.285 4.13 4.23 61,431
05/23/2014 4.13 4.18 4.06 4.18 36,104
05/22/2014 4.07 4.28 4.07 4.11 112,354
05/21/2014 4.08 4.13 4.03 4.04 122,111
05/20/2014 4.04 4.12 4.01 4.08 140,802
05/19/2014 4.04 4.11 4.02 4.03 117,829
05/16/2014 4.08 4.1 4 4.08 91,685
05/15/2014 4.16 4.21 4.07 4.1 175,387
05/14/2014 4.29 4.29 4.11 4.14 124,425
05/13/2014 4.32 4.32 4.25 4.28 92,915
05/12/2014 4.2 4.39 4.2 4.34 95,921
05/09/2014 4.09 4.25 4.07 4.16 61,882
05/08/2014 4.14 4.17 4.07 4.09 85,853
05/07/2014 4.18 4.18 4.05 4.12 129,091
05/06/2014 4.12 4.26 4.11 4.16 101,696
05/05/2014 4.15 4.185 4.05 4.16 75,990
05/02/2014 4.1 4.2 4.07 4.17 104,803
05/01/2014 4.24 4.24 4 4.07 211,204
04/30/2014 4.28 4.32 4.18 4.22 158,007
04/29/2014 4.48 4.48 4.26 4.28 66,971
04/28/2014 4.44 4.52 4.38 4.44 80,518
04/25/2014 4.42 4.52 4.39 4.43 118,783
04/24/2014 4.5 4.57 4.39 4.46 95,177
04/23/2014 4.52 4.54 4.42 4.49 93,988
04/22/2014 4.36 4.57 4.34 4.55 81,734
04/21/2014 4.33 4.4899 4.33 4.37 76,427
04/17/2014 4.45 4.46 4.31 4.33 95,851
04/16/2014 4.44 4.53 4.35 4.48 114,737
04/15/2014 4.45 4.45 4.25 4.42 142,269
04/14/2014 4.39 4.5 4.3 4.42 153,779
04/11/2014 4.36 4.42 4.3 4.33 125,709
04/10/2014 4.5 4.52 4.3 4.42 197,077
04/09/2014 4.47 4.52 4.43 4.52 97,049
04/08/2014 4.45 4.53 4.39 4.46 146,688
04/07/2014 4.37 4.48 4.32 4.44 108,425
04/04/2014 4.58 4.62 4.35 4.4 130,642
04/03/2014 4.66 4.66 4.55 4.58 127,924
04/02/2014 4.75 4.78 4.6 4.64 126,808
04/01/2014 4.76 4.87 4.69 4.74 125,001
03/31/2014 4.75 4.89 4.69 4.74 217,519
03/28/2014 4.7 4.81 4.66 4.73 177,276
03/27/2014 4.65 4.729 4.6 4.71 177,058
03/26/2014 4.8 4.8 4.64 4.65 116,742
03/25/2014 4.81 4.92 4.73 4.77 85,321
03/24/2014 4.86 4.92 4.68 4.81 73,660
03/21/2014 4.7 4.88 4.5601 4.84 223,116
03/20/2014 4.71 4.72 4.58 4.66 56,349
03/19/2014 4.74 4.78 4.658 4.74 61,338
03/18/2014 4.76 4.79 4.63 4.76 82,784
03/17/2014 4.63 5 4.63 4.73 169,584
03/14/2014 4.45 4.64 4.4301 4.62 124,369
03/13/2014 4.55 4.59 4.435 4.48 99,197
03/12/2014 4.57 4.59 4.51 4.56 105,119
03/11/2014 4.64 4.65 4.54 4.58 74,562
03/10/2014 4.59 4.66 4.48 4.61 139,927
03/07/2014 4.59 4.65 4.5 4.58 104,815
03/06/2014 4.7 4.71 4.54 4.55 133,106
03/05/2014 4.66 4.74 4.54 4.67 115,440
03/04/2014 4.55 4.77 4.514 4.69 166,435
03/03/2014 4.78 5.01 4.44 4.48 816,267
02/28/2014 4.83 4.91 4.73 4.88 157,942
02/27/2014 4.7 4.86 4.41 4.79 89,948
02/26/2014 4.64 4.78 4.54 4.73 149,172
02/25/2014 4.4 4.65 4.3 4.61 83,179
02/24/2014 4.39 4.48 4.39 4.41 33,082
02/21/2014 4.52 4.52 4.35 4.36 70,321
02/20/2014 4.4 4.53 4.36 4.49 54,243
02/19/2014 4.4 4.55 4.35 4.38 76,499
02/18/2014 4.23 4.57 4.23 4.43 104,089
02/14/2014 4.3 4.32 4.19 4.23 62,672
02/13/2014 4.25 4.35 4.2301 4.3 48,761
02/12/2014 4.47 4.57 4.22 4.25 80,423
02/11/2014 4.39 4.56 4.38 4.48 88,909
02/10/2014 4.26 4.46 4.18 4.41 116,692
02/07/2014 4.21 4.32 4.15 4.28 72,694
02/06/2014 4.08 4.22 4.08 4.22 64,385
02/05/2014 4.1 4.18 4.07 4.1 78,153
02/04/2014 4.2 4.3 4.1 4.14 99,503
02/03/2014 4.39 4.4 4.19 4.2 134,717
01/31/2014 4.43 4.5297 4.39 4.42 55,176
01/30/2014 4.48 4.64 4.45 4.52 47,402
01/29/2014 4.44 4.54 4.39 4.46 67,817
01/28/2014 4.41 4.52 4.3 4.5 103,214
01/27/2014 4.42 4.58 4.38 4.42 99,028
01/24/2014 4.52 4.52 4.4031 4.45 75,403
01/23/2014 4.5 4.59 4.48 4.57 86,674
01/22/2014 4.63 4.65 4.51 4.52 61,224
01/21/2014 4.7 4.77 4.62 4.65 53,803
01/17/2014 4.68 4.72 4.61 4.65 81,004
01/16/2014 4.55 4.73 4.51 4.67 88,861
01/15/2014 4.55 4.5901 4.53 4.55 75,877
01/14/2014 4.6 4.6 4.52 4.55 49,441
01/13/2014 4.61 4.65 4.5 4.56 60,929
01/10/2014 4.66 4.7 4.6 4.64 35,309
01/09/2014 4.61 4.66 4.55 4.63 37,206
01/08/2014 4.68 4.68 4.47 4.58 128,523
01/07/2014 4.6 4.68 4.54 4.63 71,826
01/06/2014 4.68 4.69 4.56 4.6 104,970
01/03/2014 4.74 4.8 4.62 4.65 80,515
01/02/2014 4.66 4.84 4.5418 4.75 105,786
12/31/2013 4.69 4.759 4.59 4.7 64,116
12/30/2013 4.87 4.94 4.64 4.69 123,506
12/27/2013 5.06 5.06 4.89 4.9 95,209
12/26/2013 5.09 5.12 4.99 5.03 168,525
12/24/2013 5.02 5.09 5.0011 5.06 41,941
12/23/2013 5.11 5.15 5.04 5.06 148,937
12/20/2013 4.83 5.15 4.813 5.07 232,622
12/19/2013 4.81 4.84 4.79 4.8 53,058
12/18/2013 4.75 4.86 4.74 4.83 57,850
12/17/2013 4.78 4.86 4.68 4.76 122,913
12/16/2013 4.7 4.799 4.65 4.75 94,055
12/13/2013 4.65 4.75 4.65 4.7 60,385
12/12/2013 4.63 4.7 4.57 4.67 95,938
12/11/2013 4.59 4.64 4.55 4.61 107,796
12/10/2013 4.61 4.63 4.58 4.6 110,200
12/09/2013 4.7 4.7 4.48 4.61 202,102
12/06/2013 4.74 4.8188 4.58 4.68 121,223
12/05/2013 4.58 4.93 4.51 4.68 234,933
12/04/2013 4.41 4.65 4.38 4.57 223,390
12/03/2013 4.4 4.5 4.34 4.42 102,150
12/02/2013 4.54 4.6 4.39 4.41 86,002
11/29/2013 4.53 4.65 4.53 4.56 62,720
11/27/2013 4.49 4.55 4.4 4.5 110,572
11/26/2013 4.4 4.64 4.37 4.475 392,872
11/25/2013 4.36 4.39 4.3 4.31 124,272
11/22/2013 4.34 4.4 4.29 4.34 81,132
11/21/2013 4.2 4.35 4.18 4.32 99,767
11/20/2013 4.17 4.28 4.12 4.17 77,982
11/19/2013 4.24 4.29 4.16 4.17 94,106
11/18/2013 4.26 4.33 4.19 4.24 113,060
11/15/2013 4.21 4.26 4.17 4.24 90,380
11/14/2013 4.21 4.23 4.15 4.22 119,864
11/13/2013 4.25 4.27 4.15 4.23 190,862
11/12/2013 4.31 4.32 4.19 4.26 99,864
11/11/2013 4.28 4.3734 4.04 4.31 128,868
11/08/2013 4.14 4.32 4.14 4.3 116,144
11/07/2013 4.14 4.19 4.06 4.15 225,401
11/06/2013 4.37 4.37 4.07 4.15 304,854
11/05/2013 4.4 4.45 4.1 4.36 288,679
11/04/2013 4.65 4.75 4.4 4.42 592,852
11/01/2013 4.8343 5.0186 4.583 4.65 348,514
10/31/2013 4.6919 4.9768 4.6919 4.9014 205,035
10/30/2013 4.8678 4.9097 4.717 4.8008 294,474
10/29/2013 4.8762 4.9432 4.8092 4.8511 170,238
10/28/2013 4.7924 4.8846 4.7422 4.8511 93,943
10/25/2013 5.1359 5.1359 4.717 4.7757 102,051
10/24/2013 4.9349 4.9432 4.8428 4.8762 109,231
10/23/2013 4.7924 4.9432 4.7757 4.9014 113,406
10/22/2013 4.8595 4.9851 4.7388 4.8259 165,245
10/21/2013 4.7338 4.9684 4.6584 4.8595 578,700
10/18/2013 4.4824 4.7422 4.4741 4.6081 423,684
10/17/2013 4.4741 4.5486 4.3576 4.4322 213,055
10/16/2013 4.2646 4.5495 4.2646 4.4741 407,554
10/15/2013 4.2311 4.2395 4.1976 4.2311 89,550
10/14/2013 4.2059 4.3337 4.2059 4.2562 47,363
10/11/2013 4.1641 4.2981 4.1641 4.2227 110,016
10/10/2013 4.1976 4.3232 4.1222 4.1724 61,191
10/09/2013 4.1892 4.2059 4.1222 4.1557 69,351
10/08/2013 4.2478 4.2814 4.1557 4.1641 131,846
10/07/2013 4.2478 4.2897 4.1678 4.2311 172,655
10/04/2013 4.2897 4.4211 4.2562 4.2646 72,680
10/03/2013 4.3316 4.3517 4.2562 4.2981 175,787
10/02/2013 4.3651 4.4741 4.34 4.3484 97,466
10/01/2013 4.4154 4.4154 4.3266 4.407 177,048
09/30/2013 4.3316 4.4405 4.3232 4.407 120,740
09/27/2013 4.3986 4.407 4.3065 4.3735 167,314
09/26/2013 4.4271 4.4908 4.3651 4.4238 111,228
09/25/2013 4.4824 4.5243 4.4489 4.4657 102,359
09/24/2013 4.4489 4.5159 4.4238 4.4741 85,300
09/23/2013 4.5159 4.5662 4.3986 4.4405 271,494
09/20/2013 4.4405 4.4992 4.4322 4.4657 114,832
09/19/2013 4.5411 4.5914 4.4238 4.4405 115,460
09/18/2013 4.5495 4.5662 4.4824 4.5159 87,269
09/17/2013 4.5159 4.5275 4.4824 4.5159 70,030
09/16/2013 4.5495 4.562 4.5076 4.5243 69,026
09/13/2013 4.5243 4.5495 4.4741 4.5159 61,123
09/12/2013 4.4405 4.5235 4.4405 4.4824 60,274
09/11/2013 4.4489 4.4908 4.4489 4.4573 77,150
09/10/2013 4.4741 4.5159 4.4405 4.4489 46,010
09/09/2013 4.3735 4.4489 4.3345 4.4489 61,742
09/06/2013 4.3735 4.407 4.3258 4.3735 43,949
09/05/2013 4.2981 4.3986 4.2897 4.3484 36,575
09/04/2013 4.2059 4.3316 4.1892 4.3065 79,347
09/03/2013 4.1641 4.2059 4.1557 4.2059 94,916
08/30/2013 4.1892 4.2227 4.1138 4.1389 110,856
08/29/2013 4.1138 4.3316 4.1054 4.1976 100,820
08/28/2013 4.1473 4.2059 4.0928 4.1054 62,739
08/27/2013 4.1724 4.2135 4.1222 4.1557 217,327
08/26/2013 4.2646 4.3232 4.1892 4.1976 55,493
08/23/2013 4.2311 4.3149 4.2227 4.2646 55,194
08/22/2013 4.2143 4.2646 4.1892 4.2143 33,609
08/21/2013 4.2227 4.2562 4.1682 4.1976 99,592
08/20/2013 4.1976 4.273 4.1976 4.2227 49,267
08/19/2013 4.2059 4.2981 4.1892 4.1892 152,227
08/16/2013 4.1976 4.2897 4.1892 4.2395 119,834
08/15/2013 4.34 4.3568 4.1976 4.2227 73,069
08/14/2013 4.2897 4.4238 4.2897 4.3819 99,227
08/13/2013 4.3986 4.407 4.2562 4.2814 138,930
08/12/2013 4.3735 4.4238 4.3735 4.407 65,762
08/09/2013 4.3819 4.4154 4.3568 4.3903 71,474
08/08/2013 4.407 4.4405 4.3576 4.407 369,404
08/07/2013 4.3986 4.4657 4.3986 4.3986 52,712
08/06/2013 4.4824 4.4824 4.3903 4.3986 69,400
08/05/2013 4.3651 4.5327 4.3651 4.4908 89,163
08/02/2013 4.3484 4.3903 4.2898 4.3651 107,802
08/01/2013 4.4405 4.4489 4.2981 4.3735 210,758
07/31/2013 4.5746 4.6081 4.3568 4.4824 127,185
07/30/2013 4.6081 4.6332 4.5327 4.5662 48,415
07/29/2013 4.5746 4.6416 4.4824 4.5746 108,414
07/26/2013 4.583 4.7672 4.5578 4.5662 90,095
07/25/2013 4.6332 4.7003 4.5746 4.6249 128,612
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?