Harvard Bioscience (HBIO)
Add to Watchlists Create an Alert
5.13
-0.03 -0.58%
NASDAQ
May 24, 8:00PM
BATS Real time
Currency in USD
Harvard Bioscience Price:
5.13 for May 24, 2013Harvard Bioscience Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 5.14 | 5.15 | 5.09 | 5.13 | 42646.00 |
| May 23, 2013 | 5.00 | 5.21 | 4.96 | 5.16 | 89096.00 |
| May 22, 2013 | 5.11 | 5.22 | 5.03 | 5.03 | 100775.0 |
| May 21, 2013 | 5.17 | 5.183 | 5.04 | 5.10 | 72544.00 |
| May 20, 2013 | 5.19 | 5.24 | 5.15 | 5.18 | 60913.00 |
| May 17, 2013 | 5.24 | 5.24 | 5.160 | 5.20 | 66078.00 |
| May 16, 2013 | 5.24 | 5.26 | 5.10 | 5.23 | 57068.00 |
| May 15, 2013 | 5.25 | 5.260 | 5.19 | 5.25 | 111854.0 |
| May 14, 2013 | 5.27 | 5.35 | 5.26 | 5.30 | 70035.00 |
| May 13, 2013 | 5.25 | 5.39 | 5.25 | 5.29 | 56929.00 |
| May 10, 2013 | 5.32 | 5.39 | 5.23 | 5.29 | 111578.0 |
| May 9, 2013 | 5.35 | 5.36 | 5.18 | 5.30 | 121167.0 |
| May 8, 2013 | 5.38 | 5.41 | 5.35 | 5.37 | 101016.0 |
| May 7, 2013 | 5.25 | 5.45 | 5.20 | 5.43 | 211147.0 |
| May 6, 2013 | 5.07 | 5.28 | 5.06 | 5.23 | 261857.0 |
| May 3, 2013 | 5.07 | 5.12 | 5.05 | 5.09 | 278782.0 |
| May 2, 2013 | 5.12 | 5.12 | 4.89 | 5.02 | 400035.0 |
| May 1, 2013 | 5.12 | 5.12 | 4.80 | 4.85 | 222962.0 |
| April 30, 2013 | 4.80 | 5.17 | 4.80 | 5.12 | 292372.0 |
| April 29, 2013 | 4.77 | 4.85 | 4.72 | 4.75 | 65002.00 |
| April 26, 2013 | 4.70 | 4.77 | 4.68 | 4.72 | 58605.00 |
| April 25, 2013 | 4.80 | 4.810 | 4.67 | 4.70 | 50982.00 |
| April 24, 2013 | 4.62 | 4.81 | 4.61 | 4.80 | 76621.00 |
| April 23, 2013 | 4.75 | 4.75 | 4.58 | 4.64 | 97840.00 |
| April 22, 2013 | 4.63 | 4.75 | 4.52 | 4.71 | 76868.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
HBIO Price Benchmarks
| Companies | |
|---|---|
| Biolase | 4.58 |
| Mela Sciences | 1.10 |
| Oculus Innovative Sciences | 4.34 |
HBIO Price Range, Past 5 Years
| Minimum | 1.920 | Nov 21 2008 |
| Maximum | 6.140 | Apr 27 2011 |
| Average | 4.045 |
