Harvard Bioscience Stock Price History, HBIO Historical Prices

Add to My Stocks
$5.03 $0.07 (1.37%) HBIO stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download Harvard Bioscience stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Harvard Bioscience P/E ratio, and PS ratio. The Harvard Bioscience stock price history chart shows that the stock price was at a low of $2.3 on Oct 27, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 5.1 5.15 5 5.03 146,039 - 1.71
2018-06-15 5.25 5.3 5.1 5.1 175,292 - 1.73
2018-06-14 5.25 5.3 5.15 5.3 137,006 - 1.8
2018-06-13 5.33 5.35 5.2 5.25 117,555 - 1.78
2018-06-12 5.25 5.35 5.2 5.3 116,375 - 1.8
2018-06-11 5.25 5.3 5.1 5.25 181,089 - 1.78
2018-06-08 4.85 5.2 4.85 5.1 239,910 - 1.73
2018-06-07 4.6 4.95 4.45 4.85 115,355 - 1.65
2018-06-06 4.55 4.65 4.52 4.6 72,365 - 1.56
2018-06-05 4.6 4.7 4.48 4.55 96,898 - 1.54
2018-06-04 4.55 4.65 4.45 4.65 71,645 - 1.58
2018-06-01 4.45 4.6 4.35 4.6 121,107 - 1.56
2018-05-31 4.2 4.6 4.2 4.4 132,921 - 1.49
2018-05-30 4.3 4.35 4.2 4.2 122,808 - 1.43
2018-05-29 4.4 4.4 4.2 4.3 73,476 - 1.46
2018-05-25 4.5 4.5 4.3 4.33 91,454 - 1.47
2018-05-24 4.25 4.5 4.2 4.45 126,172 - 1.51
2018-05-23 4.4 4.48 4.2 4.3 103,589 - 1.46
2018-05-22 4.6 4.6 4.4 4.45 99,566 - 1.51
2018-05-21 4.8 4.8 4.55 4.6 98,278 - 1.56
2018-05-18 4.6 4.8 4.55 4.8 102,696 - 1.63
2018-05-17 4.6 4.7 4.55 4.6 89,428 - 1.56
2018-05-16 4.85 4.9 4.55 4.6 117,083 - 1.56
2018-05-15 4.85 4.95 4.8 4.8 66,170 - 1.63
2018-05-14 4.85 5 4.8 4.9 70,303 - 1.66
2018-05-11 4.9 5 4.8 4.9 86,072 - 1.66
2018-05-10 4.75 5 4.75 4.95 83,184 - 1.68
2018-05-09 4.85 4.9 4.75 4.75 121,668 - 1.61
2018-05-08 4.8 5 4.8 4.85 126,887 - 1.65
2018-05-07 4.65 4.95 4.64 4.85 212,374 - 1.65
2018-05-04 5.55 5.55 4.61 5 217,729 - 1.7
2018-05-03 5.65 5.75 5.5 5.5 98,835 - 1.87
2018-05-02 5.65 5.75 5.6 5.7 137,831 - 1.95
2018-05-01 5.75 5.75 5.53 5.68 168,024 - 1.94
2018-04-30 5.9 5.95 5.7 5.75 106,370 - 1.97
2018-04-27 5.8 6.05 5.7 5.9 128,702 - 2.02
2018-04-26 5.85 5.88 5.73 5.85 77,622 - 2
2018-04-25 5.8 5.95 5.7 5.8 176,322 - 1.99
2018-04-24 5.9 6 5.7 5.8 114,957 - 1.99
2018-04-23 5.95 6.15 5.8 5.95 315,576 - 2.04
2018-04-20 5.7 5.8 5.65 5.75 94,092 - 1.97
2018-04-19 5.9 5.9 5.56 5.7 121,871 - 1.95
2018-04-18 5.9 5.9 5.55 5.85 160,079 - 2
2018-04-17 5.95 6.05 5.8 5.9 131,015 - 2.02
2018-04-16 5.6 6 5.45 5.85 244,114 - 2
2018-04-13 5.55 5.7 5.45 5.6 101,371 - 1.92
2018-04-12 5.7 5.98 5.45 5.55 195,373 - 1.9
2018-04-11 5.3 5.65 5.3 5.65 276,266 - 1.93
2018-04-10 5.1 5.25 5 5.25 230,162 - 1.8
2018-04-09 5 5.1 4.95 5.05 99,743 - 1.73
2018-04-06 4.9 5.05 4.85 5 125,052 - 1.71
2018-04-05 4.95 5 4.8 4.9 96,247 - 1.68
2018-04-04 5.1 5.25 4.95 5 191,072 - 1.71
2018-04-03 5 5.4 4.85 5.15 266,104 - 1.76
2018-04-02 5 5.05 4.85 5 122,142 - 1.71
2018-03-30 0 0 0 5 0 - -
2018-03-29 5 5.2 4.95 5 173,078 - 1.71
2018-03-28 5.15 5.15 4.9 5 138,096 - 1.71
2018-03-27 4.95 5.15 4.95 5.15 188,529 - 1.76
2018-03-26 5.05 5.07 4.95 5 103,551 - 1.71
2018-03-23 4.85 5.2 4.8 4.95 161,469 - 1.7
2018-03-22 4.8 4.9 4.8 4.9 84,701 - 1.68
2018-03-21 4.4 4.85 4.4 4.8 243,596 - 1.64
2018-03-20 4.36 4.45 4.35 4.35 148,232 - 1.49
2018-03-19 4.35 4.45 4.3 4.35 70,616 - 1.49
2018-03-16 4.4 4.46 4.2 4.4 145,978 - 1.51
2018-03-15 4.7 4.7 4.4 4.4 123,918 - 1.51
2018-03-14 4.7 4.7 4.55 4.55 98,806 - 1.56
2018-03-13 4.85 4.9 4.55 4.75 117,331 - 1.63
2018-03-12 4.6 4.85 4.55 4.8 144,131 - 1.64
2018-03-09 4.55 4.65 4.5 4.6 185,697 - 1.58
2018-03-08 4.55 4.7 4.45 4.5 158,807 - 1.54
2018-03-07 4.75 4.75 4.5 4.55 263,605 - 1.56
2018-03-06 4.75 4.8 4.7 4.73 105,979 - 1.62
2018-03-05 4.75 4.83 4.7 4.75 57,554 - 1.63
2018-03-02 4.8 5.2 4.35 4.75 153,283 - 1.63
2018-03-01 4.7 4.9 4.65 4.8 200,556 - 1.66
2018-02-28 4.85 4.85 4.4 4.7 124,424 - 1.62
2018-02-27 4.9 4.9 4.7 4.8 80,214 - 1.66
2018-02-26 4.95 4.98 4.9 4.93 81,446 - 1.7
2018-02-23 5 5.1 4.9 5 70,705 - 1.73
2018-02-22 4.85 5 4.85 5 107,882 - 1.73
2018-02-21 4.7 4.9 4.7 4.85 115,309 - 1.68
2018-02-20 4.65 4.75 4.65 4.7 102,876 - 1.62
2018-02-19 0 0 0 4.7 0 - -
2018-02-16 4.6 4.75 4.5 4.7 116,847 - 1.62
2018-02-15 4.6 4.65 4.3 4.55 193,969 - 1.57
2018-02-14 4.5 4.5 4.35 4.5 98,517 - 1.55
2018-02-13 4.5 4.55 4.4 4.5 121,749 - 1.55
Get more Data

Harvard Bioscience Stock History 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 Stock Price History: Past 5 years

Max Stock Price6.7Apr 09,2015
Min Stock Price2.3Oct 27,2016
Avg Stock Price3.99

Harvard Bioscience Historical PE ratio: Past 5 years

Max PE Ratio1850Nov 01,2013
Min PE Ratio68.12Jun 28,2013
Avg PE Ratio506.96

Harvard Bioscience Historical PS ratio: Past 5 years

Max PS Ratio2.04Apr 23,2018
Min PS Ratio0.73Oct 27,2016
Avg PS Ratio1.24

HBIO Industry Peers

Company Price Change (%)
Mts Systems (MTSC)54.750.15 (0.27%)
Newport (NEWP)22.990.02 (0.09%)
Perkinelmer (PKI)77.530.31 (0.4%)
Danaher (DHR)101.271.04 (1.02%)
Agilent (A)64.971.16 (1.75%)
Mettler-toledo (MTD)585.313.69 (0.63%)
Danaher (DHR)101.271.04 (1.02%)

We provide Harvard Bioscience share price history along with PE ratio and PS ratio for doing Harvard Bioscience fundamental analysis. Harvard Bioscience stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. HBIO stock closed at $5.03 and traded with a volume of 146,039 on the last trading day. Harvard Bioscience historical P/S ratio was at a high of 2.04 on Apr 23, 2018 and a low of 0.73 on Oct 27, 2016.