Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| HBIO Historical Stock Prices |
| Preferred Stock Newsletter |
| HBIO Options Chain |
| Stock Message Boards |
Harvard Bioscience (HBIO) has the following price history information. Looking back at HBIO historical stock prices for the last five trading days, on April 18, 2024, HBIO opened at $4.10, traded as high as $4.31 and as low as $3.86, and closed at $3.97. Trading volume was a total of 126.60K shares. On April 19, 2024, HBIO opened at $3.95, traded as high as $4.02 and as low as $3.69, and closed at $3.70. Trading volume was a total of 87.30K shares. On April 22, 2024, HBIO opened at $3.71, traded as high as $3.79 and as low as $3.60, and closed at $3.70. Trading volume was a total of 90.50K shares. On April 23, 2024, HBIO opened at $3.75, traded as high as $3.84 and as low as $3.63, and closed at $3.72. Trading volume was a total of 92.10K shares. On April 24, 2024, HBIO opened at $3.71, traded as high as $3.75 and as low as $3.66, and closed at $3.69. Trading volume was a total of 63.60K shares.
HBIO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Harvard Bioscience shares, starting with a $10,000 purchase of HBIO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/28/2014 | |
| End date: | 04/24/2024 | |
| Start price/share: | $4.44 | |
| End price/share: | $3.69 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -16.89% | |
| Average Annual Total Return: | -1.83% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $8,314.00 | |
| Years: | 10.00 | |
 | |||||
| HBIO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $4.10 | $4.31 | $3.86 | $3.97 | 126.60K |
| 04/19/2024 | $3.95 | $4.02 | $3.69 | $3.70 | 87.30K |
| 04/22/2024 | $3.71 | $3.79 | $3.60 | $3.70 | 90.50K |
| 04/23/2024 | $3.75 | $3.84 | $3.63 | $3.72 | 92.10K |
| 04/24/2024 | $3.71 | $3.75 | $3.66 | $3.69 | 63.60K |
|
| About Harvard Bioscience |
| Harvard Bioscience develops, manufactures and sells technologies, products and services that enable fundamental develops in life science applications. Co.'s product families are cellular and molecular technology (CMT) and Preclinical. Co.'s CMT product family includes products supporting research related to molecular, cellular organ and organoid technologies, with additional application in the field of bio-production of pharmaceuticals and therapeutics. Co.'s Preclinical product family includes business lines that support the preclinical research and testing phase for drug development, and in particular testing related to data collection and analysis for safety and regulatory compliance. |
| HBIO Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $3.97 |
| 04/19/2024 | $3.70 |
| 04/22/2024 | $3.70 |
| 04/23/2024 | $3.72 |
| 04/24/2024 | $3.69 |
| Healthcare Historical Prices |
| HBIO is categorized under the Healthcare sector; below are some other companies in the same sector:
HCA Historical Stock Prices Also explore: HBIO shares outstanding history
|
Free HBIO Email Alerts:
HBIO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.