Harvard Bioscience

HBIO
🏛️ usa →
0.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.14 7.24 7.03 7.05 0.1M
2021-12-30 7.20 7.32 7.13 7.17 0.1M
2021-12-29 7.17 7.30 7.11 7.27 0.1M
2021-12-28 7.29 7.36 7.19 7.19 0.1M
2021-12-27 7.09 7.32 7.04 7.30 0.1M
2021-12-23 7.17 7.17 7.05 7.10 0.2M
2021-12-22 6.94 7.15 6.84 7.11 0.1M
2021-12-21 6.81 6.99 6.71 6.94 0.1M
2021-12-20 6.69 6.78 6.51 6.68 0.1M
2021-12-17 6.69 7.00 6.60 6.84 0.7M
2021-12-16 7.03 7.16 6.71 6.72 0.4M
2021-12-15 7.00 7.19 6.85 6.94 0.4M
2021-12-14 6.88 7.02 6.86 6.97 0.2M
2021-12-13 6.91 6.97 6.81 6.92 0.1M
2021-12-10 7.07 7.13 6.98 7.00 0.2M
2021-12-09 7.00 7.15 6.94 6.97 0.1M
2021-12-08 7.10 7.23 6.96 7.10 0.1M
2021-12-07 6.69 7.12 6.67 7.02 0.2M
2021-12-06 6.64 6.78 6.44 6.64 0.2M
2021-12-03 6.67 6.76 6.40 6.60 0.2M
2021-12-02 6.53 6.62 6.36 6.60 0.1M
2021-12-01 6.82 6.83 6.37 6.37 0.1M
2021-11-30 6.67 6.80 6.39 6.69 0.1M
2021-11-29 6.95 7.08 6.61 6.69 0.2M
2021-11-26 7.00 7.16 6.75 6.90 0.1M
2021-11-24 7.18 7.22 7.06 7.12 0.1M
2021-11-23 7.20 7.35 7.03 7.23 0.1M
2021-11-22 7.47 7.47 7.14 7.22 0.1M
2021-11-19 7.56 7.69 7.38 7.44 0.1M
2021-11-18 7.71 7.71 7.47 7.58 0.1M
2021-11-17 7.80 7.84 7.64 7.71 0.1M
2021-11-16 7.80 7.91 7.75 7.86 0.1M
2021-11-15 8.10 8.12 7.70 7.77 0.1M
2021-11-12 7.70 8.09 7.69 8.05 0.2M
2021-11-11 7.58 7.78 7.56 7.74 0.1M
2021-11-10 7.55 7.81 7.49 7.53 0.1M
2021-11-09 7.76 7.81 7.48 7.62 0.1M
2021-11-08 8.20 8.21 7.76 7.84 0.2M
2021-11-05 8.08 8.23 7.91 8.18 0.2M
2021-11-04 7.81 8.09 7.81 7.98 0.2M
2021-11-03 7.27 7.90 7.00 7.82 0.3M
2021-11-02 7.41 7.41 7.19 7.26 0.4M
2021-11-01 7.58 7.66 7.34 7.37 0.2M
2021-10-29 7.27 7.60 7.19 7.53 0.2M
2021-10-28 7.05 7.30 7.03 7.23 0.1M
2021-10-27 7.11 7.11 6.91 7.01 0.1M
2021-10-26 7.11 7.23 7.03 7.14 0.1M
2021-10-25 6.97 7.13 6.94 7.09 0.1M
2021-10-22 7.07 7.08 6.90 6.96 0.1M
2021-10-21 6.95 7.10 6.95 7.07 0.1M
2021-10-20 6.91 7.00 6.83 6.95 0.1M
2021-10-19 6.76 7.11 6.75 6.89 0.1M
2021-10-18 6.77 6.79 6.62 6.71 0.1M
2021-10-15 6.93 6.99 6.76 6.84 0.1M
2021-10-14 6.64 6.91 6.64 6.81 0.1M
2021-10-13 6.70 6.80 6.53 6.64 0.2M
2021-10-12 6.50 6.69 6.50 6.65 0.2M
2021-10-11 6.63 6.63 6.36 6.49 0.2M
2021-10-08 6.73 6.76 6.50 6.66 0.2M
2021-10-07 6.89 7.02 6.73 6.75 0.1M
2021-10-06 6.96 7.03 6.68 6.81 0.3M
2021-10-05 6.76 7.07 6.72 6.96 0.3M
2021-10-04 7.21 7.21 6.68 6.70 0.2M
2021-10-01 6.99 7.31 6.91 7.06 0.1M
2021-09-30 7.01 7.15 6.93 6.98 0.1M
2021-09-29 7.42 7.51 6.97 7.00 0.2M
2021-09-28 7.74 7.74 7.35 7.41 0.2M
2021-09-27 7.73 7.86 7.53 7.81 0.2M
2021-09-24 7.75 7.75 7.55 7.68 0.2M
2021-09-23 7.66 7.91 7.66 7.78 0.1M
2021-09-22 7.71 7.79 7.60 7.65 0.1M
2021-09-21 7.57 7.80 7.56 7.70 0.2M
2021-09-20 7.52 7.76 7.42 7.60 0.2M
2021-09-17 7.93 7.93 7.65 7.66 0.3M
2021-09-16 7.82 7.95 7.70 7.87 0.2M
2021-09-15 7.64 7.91 7.64 7.84 0.2M
2021-09-14 7.70 7.73 7.40 7.64 0.3M
2021-09-13 7.73 7.73 7.52 7.69 0.2M
2021-09-10 8.21 8.27 7.70 7.72 0.3M
2021-09-09 8.25 8.29 8.11 8.13 0.1M
2021-09-08 8.26 8.45 8.16 8.25 0.2M
2021-09-07 8.21 8.33 8.21 8.30 0.1M
2021-09-03 8.36 8.48 8.21 8.24 0.1M
2021-09-02 8.37 8.48 8.18 8.35 0.3M
2021-09-01 8.25 8.31 8.05 8.29 0.2M
2021-08-31 8.30 8.38 8.21 8.26 0.2M
2021-08-30 8.26 8.40 8.18 8.26 0.2M
2021-08-27 8.16 8.29 8.13 8.18 0.1M
2021-08-26 8.18 8.28 8.07 8.14 0.1M
2021-08-25 8.25 8.30 8.16 8.24 0.1M
2021-08-24 8.12 8.29 8.08 8.25 0.1M
2021-08-23 8.08 8.11 7.93 8.07 0.3M
2021-08-20 8.23 8.30 7.88 7.95 0.2M
2021-08-19 8.00 8.35 7.95 8.33 0.2M
2021-08-18 7.99 8.47 7.81 8.10 0.2M
2021-08-17 8.15 8.15 7.80 7.99 0.2M
2021-08-16 8.40 8.40 8.11 8.21 0.1M
2021-08-13 8.58 8.75 8.32 8.46 0.3M
2021-08-12 8.27 8.58 8.19 8.47 0.2M
2021-08-11 8.05 8.34 7.97 8.26 0.2M
2021-08-10 7.85 8.07 7.72 8.03 0.2M
2021-08-09 7.98 7.99 7.75 7.85 0.2M
2021-08-06 8.00 8.05 7.80 7.93 0.2M
2021-08-05 8.21 8.28 7.97 8.00 0.3M
2021-08-04 8.32 8.44 8.13 8.16 0.2M
2021-08-03 8.15 8.45 7.92 8.29 0.3M
2021-08-02 7.99 8.04 7.72 7.99 0.2M
2021-07-30 8.01 8.17 7.84 7.89 0.1M
2021-07-29 8.04 8.17 7.94 8.05 0.1M
2021-07-28 7.74 8.03 7.74 8.00 0.1M
2021-07-27 7.76 7.81 7.60 7.68 0.2M
2021-07-26 8.18 8.20 7.54 7.78 0.3M
2021-07-23 8.11 8.31 8.08 8.15 0.2M
2021-07-22 8.03 8.11 7.87 8.05 0.1M
2021-07-21 7.65 8.09 7.65 8.01 0.2M
2021-07-20 7.21 7.79 7.21 7.58 0.2M
2021-07-19 7.52 7.57 7.25 7.36 0.2M
2021-07-16 7.67 7.78 7.52 7.57 0.1M
2021-07-15 7.57 7.82 7.24 7.61 0.2M
2021-07-14 8.07 8.07 7.61 7.64 0.2M
2021-07-13 8.05 8.20 7.98 7.99 0.1M
2021-07-12 8.21 8.26 7.99 8.02 0.1M
2021-07-09 8.06 8.23 7.94 8.17 0.2M
2021-07-08 8.07 8.08 7.86 8.03 0.2M
2021-07-07 8.20 8.20 7.99 8.14 0.2M
2021-07-06 8.45 8.45 7.97 8.15 0.2M
2021-07-02 8.28 8.36 8.20 8.23 0.2M
2021-07-01 8.49 8.49 8.10 8.24 0.3M
2021-06-30 8.40 8.55 8.26 8.33 0.3M
2021-06-29 8.01 8.45 8.00 8.40 0.3M
2021-06-28 7.96 8.20 7.81 8.00 0.3M
2021-06-25 7.39 7.92 7.33 7.75 1.6M
2021-06-24 7.35 7.38 7.19 7.33 0.1M
2021-06-23 7.27 7.38 7.27 7.32 0.1M
2021-06-22 7.28 7.28 7.10 7.23 0.1M
2021-06-21 7.23 7.40 7.14 7.32 0.1M
2021-06-18 7.11 7.49 7.07 7.17 0.2M
2021-06-17 7.71 7.72 7.31 7.34 0.2M
2021-06-16 7.45 7.83 7.41 7.72 0.2M
2021-06-15 7.30 7.61 7.15 7.55 0.3M
2021-06-14 7.64 7.75 7.30 7.35 0.2M
2021-06-11 7.71 7.83 7.62 7.64 0.2M
2021-06-10 7.64 7.85 7.50 7.72 0.5M
2021-06-09 7.38 7.74 7.38 7.64 0.3M
2021-06-08 7.27 7.50 7.27 7.44 0.3M
2021-06-07 7.09 7.44 7.09 7.28 0.3M
2021-06-04 7.13 7.25 7.06 7.13 0.1M
2021-06-03 7.03 7.21 6.98 7.13 0.2M
2021-06-02 7.26 7.40 7.11 7.15 0.2M
2021-06-01 7.06 7.42 7.00 7.30 0.3M
2021-05-28 6.84 7.12 6.84 7.00 0.2M
2021-05-27 7.00 7.04 6.79 6.84 0.4M
2021-05-26 6.96 7.02 6.80 6.97 0.3M
2021-05-25 7.42 7.42 6.88 6.94 0.2M
2021-05-24 7.14 7.36 7.11 7.27 0.2M
2021-05-21 7.06 7.31 7.03 7.15 0.3M
2021-05-20 7.10 7.17 6.93 7.00 0.2M
2021-05-19 7.14 7.27 7.00 7.15 0.3M
2021-05-18 7.30 7.53 7.30 7.32 0.3M
2021-05-17 7.02 7.41 6.97 7.35 0.3M
2021-05-14 6.99 7.21 6.92 7.01 0.2M
2021-05-13 7.00 7.08 6.85 6.92 0.3M
2021-05-12 6.96 7.03 6.90 6.95 0.3M
2021-05-11 6.83 7.12 6.83 7.01 0.3M
2021-05-10 7.35 7.44 6.58 6.95 0.4M
2021-05-07 7.36 7.80 7.33 7.34 0.4M
2021-05-06 6.81 7.45 6.63 7.35 0.7M
2021-05-05 6.95 6.95 6.76 6.79 0.2M
2021-05-04 6.95 6.99 6.73 6.87 0.2M
2021-05-03 7.00 7.08 6.87 6.98 0.3M
2021-04-30 7.04 7.16 6.88 6.93 0.4M
2021-04-29 7.00 7.29 6.81 7.20 0.3M
2021-04-28 7.00 7.12 6.90 7.03 0.2M
2021-04-27 7.07 7.22 6.86 7.02 0.2M
2021-04-26 6.71 7.13 6.70 7.00 0.3M
2021-04-23 6.57 6.71 6.56 6.66 0.1M
2021-04-22 6.56 6.63 6.45 6.51 0.1M
2021-04-21 6.65 6.82 6.45 6.54 0.2M
2021-04-20 6.82 6.89 6.57 6.71 0.1M
2021-04-19 7.02 7.05 6.70 6.83 0.2M
2021-04-16 6.87 7.13 6.70 6.97 0.3M
2021-04-15 6.74 6.96 6.63 6.78 0.2M
2021-04-14 6.80 6.97 6.58 6.64 0.3M
2021-04-13 6.63 6.96 6.50 6.91 0.2M
2021-04-12 6.63 6.65 6.40 6.60 0.2M
2021-04-09 6.58 6.58 6.38 6.53 0.2M
2021-04-08 6.32 6.64 6.11 6.55 0.3M
2021-04-07 6.37 6.37 6.07 6.28 0.2M
2021-04-06 5.77 6.49 5.66 6.40 0.4M
2021-04-05 5.52 5.85 5.49 5.76 0.2M
2021-04-01 5.52 5.57 5.37 5.44 0.1M
2021-03-31 5.46 5.56 5.23 5.46 0.4M
2021-03-30 5.36 5.59 5.36 5.44 0.1M
2021-03-29 5.47 5.66 5.36 5.39 0.2M
2021-03-26 5.54 5.61 5.33 5.50 0.2M
2021-03-25 5.44 5.57 5.31 5.47 0.2M
2021-03-24 5.55 5.79 5.48 5.50 0.2M
2021-03-23 5.84 5.86 5.51 5.51 0.3M
2021-03-22 6.10 6.20 5.90 5.91 0.3M
2021-03-19 6.33 6.78 6.01 6.10 0.8M
2021-03-18 6.79 6.79 6.31 6.33 0.4M
2021-03-17 7.14 7.14 6.75 6.77 0.4M
2021-03-16 6.84 7.10 6.64 6.99 0.6M
2021-03-15 6.50 6.95 6.42 6.69 0.6M
2021-03-12 6.00 6.50 5.67 6.42 0.6M
2021-03-11 5.22 6.74 5.22 6.37 1.0M
2021-03-10 4.75 5.25 4.70 5.22 0.4M
2021-03-09 4.49 4.65 4.36 4.55 0.2M
2021-03-08 4.24 4.48 4.16 4.38 0.2M
2021-03-05 4.01 4.25 3.90 4.24 0.2M
2021-03-04 4.30 4.31 3.87 3.91 0.2M
2021-03-03 4.29 4.42 4.18 4.30 0.1M
2021-03-02 4.41 4.45 4.28 4.32 0.1M
2021-03-01 4.38 4.51 4.35 4.42 0.1M
2021-02-26 4.29 4.47 4.24 4.39 0.1M
2021-02-25 4.53 4.56 4.30 4.33 0.3M
2021-02-24 4.56 4.59 4.50 4.50 0.2M
2021-02-23 4.39 4.72 4.39 4.56 0.2M
2021-02-22 4.58 4.67 4.50 4.50 0.1M
2021-02-19 4.53 4.71 4.50 4.60 0.1M
2021-02-18 4.70 4.70 4.39 4.55 0.1M
2021-02-17 4.76 4.94 4.66 4.70 0.1M
2021-02-16 4.76 4.87 4.60 4.76 0.1M
2021-02-12 4.71 4.76 4.61 4.73 0.1M
2021-02-11 4.75 4.81 4.56 4.69 0.1M
2021-02-10 5.03 5.09 4.73 4.75 0.1M
2021-02-09 5.11 5.21 4.94 5.00 0.2M
2021-02-08 4.93 5.21 4.92 5.16 0.1M
2021-02-05 4.76 4.90 4.70 4.88 0.1M
2021-02-04 4.61 4.82 4.56 4.77 0.1M
2021-02-03 4.70 4.77 4.54 4.61 0.1M
2021-02-02 4.90 4.99 4.71 4.79 0.1M
2021-02-01 4.70 4.89 4.54 4.85 0.1M
2021-01-29 4.50 4.69 4.41 4.64 0.1M
2021-01-28 4.60 4.70 4.48 4.52 0.1M
2021-01-27 4.54 4.63 4.36 4.54 0.2M
2021-01-26 4.67 4.72 4.47 4.62 0.1M
2021-01-25 4.37 4.82 4.35 4.65 0.2M
2021-01-22 4.21 4.45 4.15 4.39 0.2M
2021-01-21 4.29 4.32 4.16 4.20 0.1M
2021-01-20 4.33 4.34 4.10 4.28 0.1M
2021-01-19 4.38 4.49 4.25 4.27 0.1M
2021-01-15 4.16 4.65 4.05 4.34 0.3M
2021-01-14 4.13 4.34 4.13 4.15 0.1M
2021-01-13 4.23 4.26 4.10 4.12 0.1M
2021-01-12 4.16 4.24 4.05 4.10 0.1M
2021-01-11 4.21 4.24 4.14 4.17 0.1M
2021-01-08 4.38 4.42 4.20 4.22 0.1M
2021-01-07 4.40 4.50 4.36 4.38 0.2M
2021-01-06 4.30 4.43 4.25 4.34 0.2M
2021-01-05 4.24 4.36 4.24 4.27 0.1M
2021-01-04 4.29 4.32 4.15 4.22 0.1M