Harvard Bioscience Inc (HBIO)
3.78
-0.05 (-1.31%)
USD |
NASDAQ |
May 24, 16:00
3.78
0.00 (0.00%)
After-Hours: 17:51
Harvard Bioscience Price: 3.78 for May 24, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2022 | 3.68 | 3.85 | 3.68 | 3.83 | 170399.0 |
| May 20, 2022 | 3.75 | 3.85 | 3.58 | 3.68 | 140427.0 |
| May 19, 2022 | 3.65 | 3.80 | 3.610 | 3.72 | 239821.0 |
| May 18, 2022 | 3.73 | 3.74 | 3.62 | 3.65 | 166561.0 |
| May 17, 2022 | 3.72 | 3.81 | 3.67 | 3.74 | 182973.0 |
| May 16, 2022 | 3.72 | 3.75 | 3.615 | 3.68 | 207586.0 |
| May 13, 2022 | 3.75 | 3.89 | 3.74 | 3.78 | 313632.0 |
| May 12, 2022 | 3.77 | 3.93 | 3.530 | 3.74 | 259914.0 |
| May 11, 2022 | 3.69 | 3.97 | 3.68 | 3.83 | 396733.0 |
| May 10, 2022 | 3.47 | 3.70 | 3.45 | 3.58 | 495457.0 |
| May 09, 2022 | 3.53 | 3.81 | 3.360 | 3.43 | 390688.0 |
| May 06, 2022 | 4.11 | 4.11 | 3.70 | 3.76 | 504547.0 |
| May 05, 2022 | 4.48 | 4.580 | 4.10 | 4.12 | 468311.0 |
| May 04, 2022 | 5.45 | 5.45 | 4.22 | 4.63 | 882345.0 |
| May 03, 2022 | 5.53 | 5.70 | 5.48 | 5.65 | 147354.0 |
| May 02, 2022 | 5.26 | 5.58 | 5.26 | 5.53 | 132115.0 |
| Apr 29, 2022 | 5.24 | 5.33 | 5.10 | 5.22 | 242258.0 |
| Apr 28, 2022 | 5.50 | 5.50 | 5.100 | 5.25 | 125285.0 |
| Apr 27, 2022 | 5.45 | 5.56 | 5.36 | 5.44 | 217653.0 |
| Apr 26, 2022 | 5.57 | 5.60 | 5.42 | 5.45 | 174329.0 |
| Apr 25, 2022 | 5.76 | 5.90 | 5.53 | 5.64 | 153264.0 |
| Apr 22, 2022 | 5.96 | 6.07 | 5.76 | 5.82 | 217240.0 |
| Apr 21, 2022 | 6.00 | 6.10 | 5.995 | 6.01 | 199269.0 |
| Apr 20, 2022 | 5.77 | 6.03 | 5.77 | 5.99 | 135884.0 |
| Apr 19, 2022 | 5.77 | 5.85 | 5.71 | 5.72 | 127204.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.42
Minimum
Mar 19 2020
8.47
Maximum
Aug 12 2021
4.342
Average
3.85
Median
Jan 05 2018
Price Benchmarks
| PerkinElmer Inc | 144.13 |
| AIM ImmunoTech Inc | 0.9425 |
| NovaBay Pharmaceuticals Inc | 0.1939 |
| Protalix BioTherapeutics Inc | 1.07 |
| Palatin Technologies Inc | 0.3449 |
Price Related Metrics
| PS Ratio | 1.275 |
| PEG Ratio | -0.4675 |
| Price to Book Value | 2.041 |
| Earnings Yield | -4.34% |
| Market Cap | 155.89M |
| PEGY Ratio | -0.4675 |
| Operating PE Ratio | 196.34 |