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
2018-10-15 4.46 4.59 4.46 4.565 3,445
2018-10-12 4.58 4.64 4.525 4.61 4,295
2018-10-11 4.60 4.72 4.47 4.52 4,541
2018-10-10 4.46 4.53 4.42 4.53 7,504
2018-10-09 4.69 4.69 4.58 4.59 3,007
2018-10-08 4.61 4.61 4.37 4.58 4,520
2018-10-05 4.68 4.76 4.47 4.685 7,336
2018-10-04 4.91 5.00 4.89 5.00 3,065
2018-10-03 4.81 5.01 4.81 4.98 6,664
2018-10-02 4.94 4.96 4.75 4.80 7,998
2018-10-01 4.89 5.00 4.89 4.96 6,946
2018-09-28 5.15 5.25 5.15 5.20 2,687
2018-09-27 5.00 5.15 5.00 5.15 4,686
2018-09-26 5.00 5.10 5.00 5.00 1,550
2018-09-25 5.05 5.10 5.00 5.025 3,663
2018-09-24 5.15 5.15 5.00 5.00 5,947
2018-09-21 5.25 5.25 5.15 5.15 9,230
2018-09-20 5.45 5.45 5.40 5.40 1,535
2018-09-19 5.30 5.40 5.25 5.35 5,014
2018-09-18 5.45 5.45 5.20 5.30 4,518
2018-09-17 5.50 5.50 5.00 5.35 9,520
2018-09-14 5.65 5.70 5.60 5.60 8,167
2018-09-13 5.50 5.65 5.50 5.65 3,390
2018-09-12 5.70 5.70 5.55 5.55 2,260
2018-09-11 5.60 5.75 5.50 5.70 3,054
2018-09-10 5.50 5.625 5.50 5.625 2,001
2018-09-07 5.55 5.675 5.55 5.55 8,655
2018-09-06 5.55 5.60 5.55 5.60 2,857
2018-09-05 5.80 5.80 5.60 5.675 8,065
2018-09-04 5.95 5.95 5.75 5.75 4,058

» More Harvard Bioscience Stock Price History

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