Quantcast
HBIO

Historical Stock Prices

$1.95
*  
0.17
9.55%
Get HBIO Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 1.81 2.0295 1.8 1.95 551,643
07/18/2019 1.76 1.78 1.73 1.78 171,680
07/17/2019 1.77 1.8 1.72 1.75 308,247
07/16/2019 1.8 1.8118 1.75 1.77 725,779
07/15/2019 1.88 1.88 1.8 1.81 150,169
07/12/2019 1.84 1.91 1.82 1.87 280,475
07/11/2019 1.86 1.89 1.82 1.85 752,506
07/10/2019 1.79 1.85 1.7 1.85 827,703
07/09/2019 1.59 1.77 1.51 1.76 1,373,232
07/08/2019 1.87 1.87 1.56 1.59 3,035,263
07/05/2019 1.97 2 1.9 1.9 248,291
07/03/2019 1.98 2.03 1.96 2 85,209
07/02/2019 2.02 2.05 1.95 1.96 251,011
07/01/2019 2.04 2.08 1.98 2.01 437,722
06/28/2019 2.04 2.1 2 2 5,633,946
06/27/2019 1.94 2.0528 1.94 2.01 469,925
06/26/2019 1.98 2.005 1.93 1.93 659,286
06/25/2019 2.04 2.04 1.99 1.99 266,790
06/24/2019 2.08 2.09 2 2.04 460,695
06/21/2019 2.04 2.13 2.02 2.08 270,970
06/20/2019 2.05 2.08 2 2.06 396,976
06/19/2019 2.06 2.06 1.98 2.02 540,692
06/18/2019 2.1 2.16 2.0291 2.06 474,825
06/17/2019 2.1 2.18 2.08 2.1 501,688
06/14/2019 2.12 2.22 2 2.08 486,292
06/13/2019 1.99 2.16 1.97 2.1 822,714
06/12/2019 1.96 2.05 1.915 1.99 1,201,301
06/11/2019 2.04 2.06 1.94 1.98 303,784
06/10/2019 1.99 2.05 1.96 2.02 320,981
06/07/2019 2.01 2.03 1.98 1.99 273,967
06/06/2019 2.06 2.08 1.96 2 296,846
06/05/2019 2.18 2.2 2.05 2.06 304,484
06/04/2019 2.2 2.3 2.16 2.17 326,063
06/03/2019 2.27 2.34 2.16 2.18 263,282
05/31/2019 2.28 2.36 2.24 2.27 127,543
05/30/2019 2.24 2.3899 2.2 2.32 175,913
05/29/2019 2.19 2.282 2.12 2.23 362,309
05/28/2019 2.31 2.32 2.19 2.22 419,282
05/24/2019 2.33 2.35 2.27 2.31 132,097
05/23/2019 2.4 2.42 2.27 2.3 377,991
05/22/2019 2.38 2.44 2.38 2.4 196,246
05/21/2019 2.48 2.49 2.4 2.4 217,508
05/20/2019 2.34 2.495 2.34 2.48 211,461
05/17/2019 2.34 2.43 2.34 2.36 177,867
05/16/2019 2.3 2.38 2.3 2.37 125,337
05/15/2019 2.41 2.41 2.26 2.31 478,909
05/14/2019 2.3 2.42 2.3 2.41 198,832
05/13/2019 2.4 2.46 2.28 2.3 556,617
05/10/2019 2.47 2.5599 2.41 2.42 305,683
05/09/2019 2.66 2.74 2.45 2.46 563,431
05/08/2019 2.91 2.94 2.71 2.76 327,917
05/07/2019 2.91 2.99 2.86 2.88 242,306
05/06/2019 2.95 3.05 2.901 2.93 323,258
05/03/2019 3.68 3.68 2.79 2.93 996,544
05/02/2019 3.73 3.79 3.69 3.75 120,890
05/01/2019 3.87 3.87 3.71 3.75 139,994
04/30/2019 3.89 3.935 3.8 3.87 137,672
04/29/2019 3.84 3.99 3.81 3.88 93,272
04/26/2019 3.88 3.9787 3.83 3.85 85,069
04/25/2019 3.91 3.95 3.84 3.88 44,954
04/24/2019 3.99 4.12 3.88 3.94 111,595
04/23/2019 3.92 4.2719 3.92 4 104,277
04/22/2019 4.11 4.1501 3.8602 3.91 75,407
*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?



Smart Portfolio