HARVARD BIOSCIENCE Historical Stock Price

Below is the stock price history for Harvard Bioscience HBIO. Data is recorded each day for the historical open, high, low, close and volume. The Harvard Bioscience stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Harvard Bioscience Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 5.00 5.10 4.95 5.10 4,073
2018-07-17 5.15 5.20 5.05 5.075 3,787
2018-07-16 5.10 5.175 4.95 5.175 6,289
2018-07-13 5.15 5.25 5.10 5.15 6,681
2018-07-12 5.20 5.25 5.10 5.25 6,930
2018-07-11 5.20 5.275 5.20 5.20 4,426
2018-07-10 5.40 5.40 5.275 5.30 2,414
2018-07-09 5.50 5.50 5.40 5.45 4,360
2018-07-06 5.40 5.50 5.40 5.50 5,345
2018-07-05 5.20 5.40 5.20 5.325 1,787
2018-07-03 5.20 5.35 5.20 5.275 6,710
2018-07-02 5.25 5.30 5.15 5.175 2,913
2018-06-29 5.20 5.35 5.20 5.325 2,444
2018-06-28 5.05 5.20 5.025 5.175 1,832
2018-06-27 5.475 5.475 5.05 5.075 6,832
2018-06-26 5.20 5.50 5.20 5.50 6,990
2018-06-25 5.30 5.45 5.30 5.325 7,179
2018-06-22 5.15 5.25 4.85 5.225 12,654
2018-06-21 5.15 5.175 4.95 5.175 8,145
2018-06-20 5.10 5.15 5.05 5.10 6,094
2018-06-19 5.05 5.05 4.85 5.05 3,091
2018-06-18 5.15 5.15 5.10 5.10 2,620
2018-06-15 5.25 5.25 5.10 5.10 3,851
2018-06-14 5.25 5.25 5.175 5.20 4,846
2018-06-13 5.25 5.275 5.20 5.275 6,328
2018-06-12 5.30 5.325 5.25 5.30 4,975
2018-06-11 5.20 5.25 5.15 5.25 10,131
2018-06-08 4.90 5.15 4.90 5.10 7,726
2018-06-07 4.60 4.85 4.575 4.85 9,081
2018-06-06 4.60 4.65 4.575 4.625 3,476

» More Harvard Bioscience Stock Price History

To see other companies like Harvard Bioscience (HBIO), view our stock market today for news, and other data.