Harvard Bioscience, Inc. (HBIO)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:10PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3.5700 | 3.7399 | 3.4400 | 3.6300 | 3.6300 | 10,483 |
| 25 abr 2024 | 3.6700 | 3.7000 | 3.4700 | 3.5600 | 3.5600 | 65,300 |
| 24 abr 2024 | 3.7100 | 3.7500 | 3.6600 | 3.6900 | 3.6900 | 63,600 |
| 23 abr 2024 | 3.7500 | 3.8400 | 3.6300 | 3.7200 | 3.7200 | 92,100 |
| 22 abr 2024 | 3.7100 | 3.7900 | 3.6000 | 3.7000 | 3.7000 | 90,500 |
| 19 abr 2024 | 3.9500 | 4.0200 | 3.6900 | 3.7000 | 3.7000 | 87,300 |
| 18 abr 2024 | 4.1000 | 4.3100 | 3.8600 | 3.9700 | 3.9700 | 126,600 |
| 17 abr 2024 | 4.1900 | 4.4000 | 4.0900 | 4.0900 | 4.0900 | 86,000 |
| 16 abr 2024 | 4.4100 | 4.4200 | 4.1500 | 4.1800 | 4.1800 | 66,000 |
| 15 abr 2024 | 4.2100 | 4.4500 | 4.1500 | 4.4400 | 4.4400 | 192,800 |
| 12 abr 2024 | 4.3500 | 4.4000 | 4.1900 | 4.2400 | 4.2400 | 92,900 |
| 11 abr 2024 | 4.2600 | 4.3700 | 4.1200 | 4.3500 | 4.3500 | 56,000 |
| 10 abr 2024 | 4.4800 | 4.6200 | 4.1600 | 4.2600 | 4.2600 | 115,500 |
| 09 abr 2024 | 4.3800 | 4.6500 | 4.3300 | 4.6300 | 4.6300 | 98,400 |
| 08 abr 2024 | 4.5200 | 4.6600 | 4.2300 | 4.3100 | 4.3100 | 185,400 |
| 05 abr 2024 | 4.4300 | 4.5800 | 4.3800 | 4.5200 | 4.5200 | 34,500 |
| 04 abr 2024 | 4.3000 | 4.7000 | 4.3000 | 4.4700 | 4.4700 | 150,200 |
| 03 abr 2024 | 4.1300 | 4.2600 | 4.1200 | 4.2000 | 4.2000 | 92,100 |
| 02 abr 2024 | 4.2000 | 4.2500 | 4.0400 | 4.1700 | 4.1700 | 50,600 |
| 01 abr 2024 | 4.2300 | 4.2900 | 4.2000 | 4.2600 | 4.2600 | 63,400 |
| 28 mar 2024 | 4.1700 | 4.3100 | 4.1700 | 4.2400 | 4.2400 | 93,700 |
| 27 mar 2024 | 4.0500 | 4.2200 | 3.9700 | 4.2000 | 4.2000 | 81,800 |
| 26 mar 2024 | 4.1300 | 4.2000 | 3.9200 | 4.0200 | 4.0200 | 87,100 |
| 25 mar 2024 | 4.1900 | 4.2300 | 4.1000 | 4.1300 | 4.1300 | 38,600 |
| 22 mar 2024 | 4.3400 | 4.3700 | 4.0600 | 4.1700 | 4.1700 | 93,200 |
| 21 mar 2024 | 4.4100 | 4.4200 | 4.2500 | 4.3600 | 4.3600 | 53,800 |
| 20 mar 2024 | 4.3600 | 4.4500 | 4.2300 | 4.4000 | 4.4000 | 68,700 |
| 19 mar 2024 | 4.1500 | 4.4400 | 4.1500 | 4.4000 | 4.4000 | 51,800 |
| 18 mar 2024 | 4.0600 | 4.3000 | 3.8400 | 4.1500 | 4.1500 | 415,100 |
| 15 mar 2024 | 4.1900 | 4.3300 | 4.0400 | 4.0500 | 4.0500 | 337,200 |
| 14 mar 2024 | 4.3200 | 4.4400 | 4.2600 | 4.2900 | 4.2900 | 73,900 |
| 13 mar 2024 | 4.2600 | 4.4000 | 4.2000 | 4.3900 | 4.3900 | 69,300 |
| 12 mar 2024 | 4.3600 | 4.4400 | 4.2400 | 4.2700 | 4.2700 | 54,300 |
| 11 mar 2024 | 4.2400 | 4.5000 | 4.1600 | 4.3600 | 4.3600 | 91,900 |
| 08 mar 2024 | 4.5800 | 4.5900 | 4.3600 | 4.4200 | 4.4200 | 51,000 |
| 07 mar 2024 | 4.0600 | 4.6100 | 4.0600 | 4.5100 | 4.5100 | 82,400 |
| 06 mar 2024 | 4.2600 | 4.4100 | 4.0500 | 4.1100 | 4.1100 | 56,400 |
| 05 mar 2024 | 4.3600 | 4.4700 | 4.1500 | 4.1900 | 4.1900 | 38,800 |
| 04 mar 2024 | 4.4000 | 4.4900 | 4.3000 | 4.3700 | 4.3700 | 29,700 |
| 01 mar 2024 | 4.3600 | 4.3800 | 4.2800 | 4.3500 | 4.3500 | 41,500 |
| 29 feb 2024 | 4.4800 | 4.4800 | 4.2400 | 4.3300 | 4.3300 | 57,300 |
| 28 feb 2024 | 4.3800 | 4.4700 | 4.3700 | 4.3800 | 4.3800 | 28,800 |
| 27 feb 2024 | 4.4600 | 4.5000 | 4.3500 | 4.4200 | 4.4200 | 67,100 |
| 26 feb 2024 | 4.3900 | 4.4900 | 4.3200 | 4.3700 | 4.3700 | 33,800 |
| 23 feb 2024 | 4.4000 | 4.4600 | 4.3700 | 4.4100 | 4.4100 | 25,600 |
| 22 feb 2024 | 4.4000 | 4.4900 | 4.3100 | 4.4000 | 4.4000 | 63,400 |
| 21 feb 2024 | 4.3200 | 4.4900 | 4.2000 | 4.4400 | 4.4400 | 48,300 |
| 20 feb 2024 | 4.4500 | 4.5200 | 4.2400 | 4.3300 | 4.3300 | 83,600 |
| 16 feb 2024 | 4.8500 | 4.8800 | 4.5000 | 4.5200 | 4.5200 | 77,000 |
| 15 feb 2024 | 4.7400 | 4.9100 | 4.5900 | 4.8600 | 4.8600 | 62,300 |
| 14 feb 2024 | 4.4600 | 4.7800 | 4.3700 | 4.6900 | 4.6900 | 151,400 |
| 13 feb 2024 | 4.6900 | 4.9300 | 4.2200 | 4.3600 | 4.3600 | 108,000 |
| 12 feb 2024 | 4.7600 | 4.9100 | 4.7100 | 4.8100 | 4.8100 | 82,900 |
| 09 feb 2024 | 4.6700 | 4.8300 | 4.6700 | 4.7300 | 4.7300 | 44,100 |
| 08 feb 2024 | 4.6200 | 4.7000 | 4.5900 | 4.6700 | 4.6700 | 37,000 |
| 07 feb 2024 | 4.6800 | 4.7700 | 4.6200 | 4.6500 | 4.6500 | 40,400 |
| 06 feb 2024 | 4.4800 | 4.7700 | 4.4400 | 4.6800 | 4.6800 | 111,300 |
| 05 feb 2024 | 4.4600 | 4.5900 | 4.3600 | 4.5000 | 4.5000 | 247,200 |
| 02 feb 2024 | 4.4600 | 4.6300 | 4.4500 | 4.5200 | 4.5200 | 71,600 |
| 01 feb 2024 | 4.4100 | 4.6300 | 4.4100 | 4.5200 | 4.5200 | 160,700 |
| 31 ene 2024 | 4.6000 | 4.6000 | 4.3800 | 4.4000 | 4.4000 | 76,500 |
| 30 ene 2024 | 4.6300 | 4.6300 | 4.4600 | 4.5700 | 4.5700 | 37,700 |
| 29 ene 2024 | 4.5800 | 4.7000 | 4.5000 | 4.6400 | 4.6400 | 39,700 |
| 26 ene 2024 | 4.6800 | 4.7500 | 4.4700 | 4.5600 | 4.5600 | 45,600 |
| 25 ene 2024 | 4.5800 | 4.6400 | 4.5000 | 4.6100 | 4.6100 | 65,700 |
| 24 ene 2024 | 4.6700 | 4.7600 | 4.4900 | 4.4900 | 4.4900 | 58,300 |
| 23 ene 2024 | 4.5900 | 4.6200 | 4.5100 | 4.6100 | 4.6100 | 69,600 |
| 22 ene 2024 | 4.2700 | 4.5100 | 4.2700 | 4.5100 | 4.5100 | 63,000 |
| 19 ene 2024 | 4.2500 | 4.4000 | 4.1500 | 4.3000 | 4.3000 | 114,700 |
| 18 ene 2024 | 4.3700 | 4.6000 | 4.2700 | 4.3000 | 4.3000 | 134,700 |
| 17 ene 2024 | 4.5400 | 4.5600 | 4.3600 | 4.3900 | 4.3900 | 46,800 |
| 16 ene 2024 | 4.8300 | 4.8400 | 4.5000 | 4.5800 | 4.5800 | 97,800 |
| 12 ene 2024 | 4.7100 | 4.9300 | 4.7000 | 4.9000 | 4.9000 | 98,000 |
| 11 ene 2024 | 4.7200 | 4.7300 | 4.5800 | 4.6600 | 4.6600 | 64,700 |
| 10 ene 2024 | 4.8600 | 4.9300 | 4.7200 | 4.7600 | 4.7600 | 60,600 |
| 09 ene 2024 | 4.9400 | 4.9900 | 4.8400 | 4.8700 | 4.8700 | 44,400 |
| 08 ene 2024 | 4.8900 | 4.9900 | 4.8000 | 4.9800 | 4.9800 | 60,100 |
| 05 ene 2024 | 4.9300 | 5.0800 | 4.8400 | 4.8600 | 4.8600 | 62,000 |
| 04 ene 2024 | 4.9800 | 5.0200 | 4.8500 | 4.9700 | 4.9700 | 72,600 |
| 03 ene 2024 | 5.3900 | 5.3900 | 4.9200 | 4.9700 | 4.9700 | 87,300 |
| 02 ene 2024 | 5.3500 | 5.4400 | 5.3100 | 5.3900 | 5.3900 | 87,400 |
| 29 dic 2023 | 5.4100 | 5.4400 | 5.3500 | 5.3500 | 5.3500 | 85,900 |
| 28 dic 2023 | 5.4300 | 5.5600 | 5.4000 | 5.4100 | 5.4100 | 239,700 |
| 27 dic 2023 | 5.4400 | 5.4900 | 5.3200 | 5.4900 | 5.4900 | 70,000 |
| 26 dic 2023 | 5.4000 | 5.4900 | 5.2900 | 5.3900 | 5.3900 | 86,500 |
| 22 dic 2023 | 5.2900 | 5.5000 | 5.1500 | 5.4000 | 5.4000 | 78,100 |
| 21 dic 2023 | 5.0700 | 5.2900 | 5.0600 | 5.2800 | 5.2800 | 76,800 |
| 20 dic 2023 | 4.9900 | 5.1300 | 4.9100 | 5.0000 | 5.0000 | 125,500 |
| 19 dic 2023 | 4.9500 | 5.1600 | 4.8600 | 4.9300 | 4.9300 | 179,200 |
| 18 dic 2023 | 4.9000 | 4.9600 | 4.8500 | 4.9000 | 4.9000 | 104,400 |
| 15 dic 2023 | 5.0100 | 5.0100 | 4.8400 | 4.9000 | 4.9000 | 254,400 |
| 14 dic 2023 | 5.0800 | 5.1200 | 4.8200 | 4.9200 | 4.9200 | 93,600 |
| 13 dic 2023 | 4.9200 | 5.0900 | 4.6900 | 5.0000 | 5.0000 | 138,000 |
| 12 dic 2023 | 5.0900 | 5.1700 | 4.8400 | 4.9400 | 4.9400 | 73,600 |
| 11 dic 2023 | 5.2200 | 5.2600 | 4.9900 | 5.0900 | 5.0900 | 106,300 |
| 08 dic 2023 | 4.9800 | 5.3000 | 4.9100 | 5.2200 | 5.2200 | 113,300 |
| 07 dic 2023 | 4.7800 | 5.0000 | 4.7800 | 4.9300 | 4.9300 | 72,800 |
| 06 dic 2023 | 4.6500 | 4.8000 | 4.6400 | 4.7700 | 4.7700 | 154,200 |
| 05 dic 2023 | 4.5800 | 4.7400 | 4.5200 | 4.6200 | 4.6200 | 69,600 |
| 04 dic 2023 | 4.4200 | 4.6100 | 4.3000 | 4.5500 | 4.5500 | 108,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.