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
2017-11-22 3.30 3.35 3.20 3.20 2,300
2017-11-21 3.25 3.25 3.25 3.25 1,052
2017-11-20 3.20 3.25 3.20 3.25 1,905
2017-11-17 3.10 3.15 3.10 3.15 1,305
2017-11-16 3.15 3.15 3.10 3.10 740
2017-11-15 3.10 3.15 3.10 3.15 900
2017-11-14 3.15 3.175 3.15 3.175 800
2017-11-13 3.00 3.15 3.00 3.10 2,113
2017-11-10 3.10 3.10 3.10 3.10 1,049
2017-11-09 3.15 3.15 3.00 3.05 10,357
2017-11-08 3.10 3.10 3.10 3.10 5,326
2017-11-07 3.30 3.30 3.15 3.15 1,700
2017-11-06 3.10 3.35 3.10 3.35 2,600
2017-11-03 3.40 3.45 3.40 3.45 1,743
2017-11-02 3.25 3.40 3.25 3.40 414
2017-11-01 3.45 3.45 3.45 3.45 937
2017-10-31 3.35 3.45 3.35 3.45 4,505
2017-10-30 3.25 3.25 3.25 3.25 1,887
2017-10-27 3.45 3.50 3.35 3.35 1,500
2017-10-26 3.40 3.45 3.40 3.45 400
2017-10-25 3.50 3.50 3.50 3.50 621
2017-10-24 3.45 3.50 3.45 3.50 2,806
2017-10-23 3.65 3.65 3.55 3.60 2,383
2017-10-20 3.75 3.75 3.65 3.65 1,499
2017-10-19 3.70 3.75 3.70 3.75 536
2017-10-18 3.75 3.80 3.70 3.80 3,300
2017-10-17 3.65 3.80 3.65 3.725 2,719
2017-10-16 3.70 3.75 3.70 3.75 1,001
2017-10-13 3.75 3.75 3.75 3.75 200
2017-10-12 3.75 3.75 3.75 3.75 630

» More Harvard Bioscience Stock Price History

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