Australia markets closed

Harvard Bioscience, Inc. (HBIO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.3700-0.0300 (-1.25%)
At close: 04:00PM EDT
2.3700 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Oct 20242.41002.41002.35002.37002.3700176,900
08 Oct 20242.40002.46002.39002.40002.4000124,300
07 Oct 20242.43002.53002.39002.40002.4000261,800
04 Oct 20242.48002.51002.38002.40002.4000116,700
03 Oct 20242.54002.57002.42002.46002.4600150,900
02 Oct 20242.53002.64002.53002.56002.560078,000
01 Oct 20242.65002.72002.50002.54002.5400165,300
30 Sept 20242.72002.73002.65002.69002.6900126,700
27 Sept 20242.69002.73002.67002.72002.7200102,900
26 Sept 20242.70002.70002.60002.66002.6600102,300
25 Sept 20242.71002.71002.63002.66002.660084,200
24 Sept 20242.66002.72002.63002.70002.700056,700
23 Sept 20242.67002.78002.61002.64002.6400116,700
20 Sept 20242.72002.77002.50002.75002.7500401,400
19 Sept 20242.90002.92002.73002.78002.7800118,800
18 Sept 20242.90002.94002.78002.78002.7800113,800
17 Sept 20242.94003.04002.91002.94002.940095,300
16 Sept 20242.90002.95002.90002.93002.930062,900
13 Sept 20242.84002.91002.79002.88002.880076,800
12 Sept 20242.86002.86002.73002.79002.790048,800
11 Sept 20242.84002.87002.73002.83002.830062,300
10 Sept 20242.78002.87002.69002.86002.8600112,700
09 Sept 20242.75002.79002.67002.68002.680078,800
06 Sept 20242.71002.75002.65002.71002.710054,600
05 Sept 20242.77002.77002.68002.73002.730046,800
04 Sept 20242.75002.82002.68002.75002.750091,600
03 Sept 20242.84002.95002.61002.71002.7100100,900
30 Aug 20242.94003.14002.80002.88002.8800109,300
29 Aug 20243.01003.06002.92002.93002.9300237,300
28 Aug 20243.00003.05002.93002.98002.980094,800
27 Aug 20243.24003.25003.01003.02003.020072,400
26 Aug 20243.04003.27003.01003.25003.2500223,900
23 Aug 20242.88003.04002.88002.99002.990081,200
22 Aug 20242.93002.93002.83002.84002.840034,200
21 Aug 20242.88002.94002.84002.92002.920043,000
20 Aug 20242.96002.97002.84002.84002.840038,800
19 Aug 20242.94003.05002.93002.96002.960078,800
16 Aug 20242.86002.99002.83002.95002.950075,800
15 Aug 20242.96002.96002.79002.86002.8600140,400
14 Aug 20242.87002.90002.81002.81002.810088,100
13 Aug 20242.98003.01002.85002.89002.8900120,600
12 Aug 20242.95002.98002.87002.95002.9500103,100
09 Aug 20243.10003.10002.90002.91002.910078,400
08 Aug 20242.75003.14002.75003.12003.120064,800
07 Aug 20242.99002.99002.77002.79002.7900108,400
06 Aug 20242.83002.97002.82002.91002.910057,300
05 Aug 20242.87002.87002.81002.84002.8400128,100
02 Aug 20243.00003.06002.97002.98002.980066,000
01 Aug 20243.22003.22003.04003.08003.0800111,300
31 July 20243.33003.42003.20003.20003.2000154,700
30 July 20243.13003.35003.13003.33003.3300101,200
29 July 20243.28003.38003.13003.15003.150072,200
26 July 20243.42003.43003.20003.30003.3000124,100
25 July 20243.27003.45003.22003.35003.3500113,500
24 July 20243.30003.43003.24003.25003.2500105,300
23 July 20243.10003.30003.10003.30003.3000125,300
22 July 20243.04003.25002.99003.13003.1300200,800
19 July 20243.21003.32003.06003.08003.080087,100
18 July 20243.42003.48003.14003.18003.1800127,300
17 July 20243.53003.60003.38003.46003.4600108,800
16 July 20243.36003.55003.36003.54003.5400145,500
15 July 20243.23003.43003.23003.32003.3200176,100
12 July 20243.32003.49003.25003.26003.2600160,500
11 July 20242.94003.28002.94003.28003.2800183,200
10 July 20242.79002.88002.70002.88002.8800167,300
09 July 20242.80002.88002.77002.78002.780054,200
08 July 20242.75002.82002.74002.79002.7900129,400
05 July 20242.77002.81002.71002.72002.7200174,700
03 July 20242.80002.84002.75002.77002.770056,300
02 July 20242.77002.83002.77002.79002.790056,700
01 July 20242.86002.90002.77002.78002.7800156,200
28 June 20242.93002.98002.84002.85002.85001,169,900
27 June 20242.89002.90002.80002.90002.9000234,400
26 June 20242.91002.97002.89002.89002.8900246,700
25 June 20242.84002.94002.81002.91002.910099,700
24 June 20242.85002.87002.79002.85002.8500140,600
21 June 20242.88002.93002.81002.82002.8200268,500
20 June 20242.95002.95002.81002.87002.8700112,300
18 June 20242.94003.03002.92002.94002.9400212,100
17 June 20242.90002.95002.80002.92002.9200199,300
14 June 20242.88002.96002.82002.90002.9000102,700
13 June 20242.95002.97002.89002.91002.910057,000
12 June 20242.85003.00002.78002.98002.9800259,000
11 June 20242.84002.86002.75002.77002.7700352,000
10 June 20242.90002.95002.79002.80002.8000669,500
07 June 20242.97002.99002.93002.94002.940079,800
06 June 20243.07003.14002.92002.98002.9800182,100
05 June 20243.14003.19003.04003.07003.070098,800
04 June 20243.18003.19003.07003.13003.1300149,800
03 June 20243.24003.29003.08003.18003.180073,700
31 May 20243.14003.25003.10003.17003.170064,700
30 May 20243.10003.23003.10003.12003.120054,500
29 May 20243.14003.18003.09003.10003.100085,900
28 May 20243.20003.25003.11003.18003.1800159,600
24 May 20243.20003.20003.09003.16003.1600336,600
23 May 20243.35003.37003.14003.18003.1800119,800
22 May 20243.28003.46003.25003.30003.300087,400
21 May 20243.27003.33003.25003.27003.270042,600
20 May 20243.36003.38003.25003.27003.270067,600
17 May 20243.46003.46003.35003.37003.370057,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...