Harvard Bioscience Stock Price History, HBIO Historical Prices

Add to My Stocks
$3 $0.05 (1.69%) HBIO stock closing price Aug 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download Harvard Bioscience stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Harvard Bioscience P/E ratio data for the stock. The stock price was at a 5 year high of 6.7 on 09 Apr, 2015 as seen from Harvard Bioscience stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-172.953.002.903.0025852N/A1.03
2017-08-162.953.002.802.9540383N/A1.02
2017-08-152.953.002.852.9035549N/A1.00
2017-08-143.103.102.853.0054660N/A1.03
2017-08-113.153.153.053.0545724N/A1.05
2017-08-103.003.153.003.1574056N/A1.08
2017-08-093.103.103.003.05122235N/A1.05
2017-08-083.103.103.013.1070849N/A1.07
2017-08-073.053.103.003.10121612N/A1.07
2017-08-043.053.052.853.0550538N/A1.05
2017-08-032.953.052.903.0578755N/A1.05
2017-08-022.903.052.802.9568487N/A1.02
2017-08-012.803.002.802.9577018N/A1.02
2017-07-312.752.852.752.8049438N/A0.95
2017-07-282.652.802.552.75104921N/A0.93
2017-07-272.702.752.552.7590321N/A0.93
2017-07-262.552.702.452.6568812N/A0.90
2017-07-252.502.552.402.5555647N/A0.87
2017-07-242.502.552.502.5012458N/A0.85
2017-07-212.452.552.452.5563414N/A0.87
2017-07-202.502.502.402.5033743N/A0.85
2017-07-192.452.502.402.4518740N/A0.83
2017-07-182.352.452.352.45113095N/A0.83
2017-07-172.412.502.352.3544787N/A0.80
2017-07-142.452.502.352.4558710N/A0.83
2017-07-132.502.502.452.4544425N/A0.83
2017-07-122.552.552.452.5015808N/A0.85
2017-07-112.452.552.452.5069404N/A0.85
2017-07-102.482.502.452.5021406N/A0.85
2017-07-072.532.532.452.5075301N/A0.85
2017-07-062.502.552.462.50147874N/A0.85
2017-07-052.652.652.502.5027374N/A0.85
2017-07-032.602.622.502.6017202N/A0.88
2017-06-302.552.552.502.5591998N/A0.87
2017-06-292.602.602.502.5073517N/A0.85
2017-06-282.582.652.552.6025171N/A0.88
2017-06-272.602.652.502.55121071N/A0.87
2017-06-262.702.702.602.6047027N/A0.88
2017-06-232.652.702.652.7023360N/A0.92
2017-06-222.752.752.602.7023688N/A0.92
2017-06-212.702.752.502.7523108N/A0.93
2017-06-202.652.702.602.6536844N/A0.90
2017-06-192.552.752.502.6567264N/A0.90
2017-06-162.502.602.452.5094051N/A0.85
2017-06-152.552.552.502.5537893N/A0.87
2017-06-142.632.652.502.5028955N/A0.85
2017-06-132.602.702.602.6054145N/A0.88
2017-06-122.652.802.602.6085402N/A0.88
2017-06-092.602.652.562.6024521N/A0.88
2017-06-082.502.652.502.65106587N/A0.90
2017-06-072.602.652.402.50165769N/A0.85
2017-06-062.552.652.552.65111197N/A0.90
2017-06-052.502.552.452.55103905N/A0.87
2017-06-022.502.502.432.4544289N/A0.83
2017-06-012.302.552.302.4569476N/A0.83
2017-05-312.402.402.302.3034631N/A0.78
2017-05-302.302.402.302.3525915N/A0.80
2017-05-290.000.000.002.350N/AN/A
2017-05-262.302.352.302.3540848N/A0.80
2017-05-252.402.402.302.3024257N/A0.78
2017-05-242.352.402.352.3532126N/A0.80
2017-05-232.352.402.352.4017076N/A0.82
2017-05-222.352.402.352.4021347N/A0.82
2017-05-192.352.452.302.4025955N/A0.82
2017-05-182.402.402.352.3514584N/A0.80
2017-05-172.452.452.402.4010682N/A0.82
2017-05-162.452.452.402.4048623N/A0.82
2017-05-152.552.552.452.5017262N/A0.85
2017-05-122.552.602.502.5055219N/A0.85
2017-05-112.652.702.502.5532684N/A0.87
2017-05-102.402.652.402.6581360N/A0.90
2017-05-092.402.452.352.4531210N/A0.83
2017-05-082.402.452.402.4025186N/A0.82
2017-05-052.352.452.352.4023417N/A0.82
2017-05-042.302.402.302.3594592N/A0.80
2017-05-032.452.452.302.3069158N/A0.78
2017-05-022.402.432.352.40106287N/A0.82
2017-05-012.402.452.352.40170478N/A0.82
2017-04-282.452.452.352.40118789N/A0.82
2017-04-272.402.402.352.4061418N/A0.79
2017-04-262.352.402.352.4049554N/A0.79
2017-04-252.502.502.352.40132997N/A0.79
2017-04-242.452.552.452.5099013N/A0.82
2017-04-212.452.502.452.4552293N/A0.81
2017-04-202.352.502.352.4538604N/A0.81
2017-04-192.352.402.302.3579879N/A0.80
2017-04-182.402.402.352.3525296N/A0.80
2017-04-172.452.502.302.40132187N/A0.82
2017-04-140.000.000.002.400N/AN/A
Get more Data

Harvard Bioscience Stock Chart

View HBIO PE ratio, PS ratio stocks charts and compare with peers.
HBIO Chart
Note: Compare Harvard Bioscience stock price history with the index and industry peers.

Harvard Bioscience Historical Prices: Past 5 years

Max Stock Price 6.7 Apr 09,2015
Min Stock Price 2.3 Oct 27,2016
Avg Stock Price 4.09

Harvard Bioscience Historical PE ratio: Past 5 years

Max PE Ratio 1850 Nov 01,2013
Min PE Ratio 52.91 Apr 17,2013
Avg PE Ratio 345.82

Harvard Bioscience Historical PS ratio: Past 5 years

Max PS Ratio 2 Apr 09,2015
Min PS Ratio 0.73 Oct 27,2016
Avg PS Ratio 1.21

HBIO Industry Peers

Company Price Change (%)
Newport (NEWP)22.990.02 (0.09%)
Mts Systems (MTSC)46.71.35 (2.81%)
Thermo Fisher Scientific (TMO)172.892.55 (1.45%)
Bio-rad Laboratories (BIO)212.44.63 (2.13%)
Vwr Corp (VWR)32.950.04 (0.12%)
Perkinelmer (PKI)63.660.98 (1.52%)
Danaher (DHR)80.910.65 (0.8%)

Harvard Bioscience historical quotes helps an investor analyze a company's history and do Harvard Bioscience stock analysis . The price movement is easily depicted in the Harvard Bioscience stock price history chart. The daily volume changes indicate the investor interest in the stock.   HBIO saw a high of 3, and a low of 2.9 on last trading day. The average P/S ratio was 1.33 as can be seen by Harvard Bioscience stock price history. .