ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Harvard Bioscience, Inc. - Common Stock (NQ:HBIO)

0.5009 -0.0357 (-6.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.5200 0.5319 0.4821 0.5009 688,102 -0.04(-6.65%)
Jan 29, 2026 0.5797 0.5900 0.5307 0.5366 425,256 -0.04(-6.29%)
Jan 28, 2026 0.6000 0.6015 0.5722 0.5726 181,418 -0.02(-3.16%)
Jan 27, 2026 0.5751 0.6010 0.5751 0.5913 240,846 +0.02(+2.82%)
Jan 26, 2026 0.6100 0.6200 0.5724 0.5751 220,066 -0.02(-2.92%)
Jan 23, 2026 0.6179 0.6300 0.5924 0.5924 189,227 -0.03(-4.45%)
Jan 22, 2026 0.5610 0.6252 0.5610 0.6200 336,199 +0.03(+4.66%)
Jan 21, 2026 0.5646 0.5999 0.5646 0.5924 176,349 +0.01(+1.77%)
Jan 20, 2026 0.6169 0.6169 0.5638 0.5821 242,025 -0.01(-0.87%)
Jan 16, 2026 0.5900 0.6000 0.5801 0.5872 264,900 +0.01(+1.29%)
Jan 15, 2026 0.5623 0.6000 0.5623 0.5797 594,765 +0.01(+2.60%)
Jan 14, 2026 0.5900 0.5900 0.5502 0.5650 382,976 -0.03(-4.50%)
Jan 13, 2026 0.6100 0.6450 0.5900 0.5916 342,972 -0.03(-4.66%)
Jan 12, 2026 0.6600 0.6600 0.6054 0.6205 237,678 -0.01(-1.57%)
Jan 09, 2026 0.6800 0.6801 0.6301 0.6304 323,298 -0.02(-3.30%)
Jan 08, 2026 0.6665 0.6751 0.6504 0.6519 249,812 -0.02(-2.76%)
Jan 07, 2026 0.6977 0.6980 0.6700 0.6704 346,064 -0.02(-2.91%)
Jan 06, 2026 0.7100 0.7100 0.6830 0.6905 312,316 +0.01(+1.04%)
Jan 05, 2026 0.6760 0.7097 0.6468 0.6834 298,174 +0.03(+4.83%)
Jan 02, 2026 0.6595 0.6659 0.6420 0.6519 240,677 -0.02(-2.53%)
Dec 31, 2025 0.6500 0.6730 0.6500 0.6688 396,202 +0.01(+1.66%)
Dec 30, 2025 0.6620 0.6772 0.6500 0.6579 386,108 -0.00(-0.66%)
Dec 29, 2025 0.7010 0.7150 0.6620 0.6623 762,097 -0.04(-5.70%)
Dec 26, 2025 0.7262 0.7297 0.7008 0.7023 308,406 -0.02(-3.18%)
Dec 24, 2025 0.7277 0.7450 0.7201 0.7254 237,249 +0.00(+0.64%)
Dec 23, 2025 0.7651 0.7701 0.7126 0.7208 359,162 -0.03(-4.44%)
Dec 22, 2025 0.7760 0.7997 0.7507 0.7543 370,983 +0.00(+0.11%)
Dec 19, 2025 0.7755 0.7789 0.7421 0.7535 411,502 -0.01(-1.79%)
Dec 18, 2025 0.7830 0.8100 0.7654 0.7672 312,170 -0.02(-2.52%)
Dec 17, 2025 0.7220 0.8399 0.7201 0.7870 2,110,993 +0.09(+12.43%)
Dec 16, 2025 0.7200 0.7200 0.6801 0.7000 626,487 -0.00(-0.46%)
Dec 15, 2025 0.7200 0.7597 0.6912 0.7032 516,295 -0.04(-5.09%)
Dec 12, 2025 0.7400 0.7799 0.7275 0.7409 554,768 -0.00(-0.31%)
Dec 11, 2025 0.7760 0.7760 0.7200 0.7432 592,422 -0.02(-2.80%)
Dec 10, 2025 0.7200 0.7831 0.7133 0.7646 571,245 +0.04(+6.14%)
Dec 09, 2025 0.7400 0.7865 0.7051 0.7204 1,189,466 -0.04(-4.81%)
Dec 08, 2025 0.7600 0.8100 0.7293 0.7568 565,684 -0.00(-0.12%)
Dec 05, 2025 0.7200 0.7748 0.7100 0.7577 481,121 +0.03(+4.81%)
Dec 04, 2025 0.7300 0.7400 0.7024 0.7229 539,150 -0.00(-0.65%)
Dec 03, 2025 0.7010 0.7475 0.7000 0.7276 677,385 +0.01(+1.06%)
Dec 02, 2025 0.7692 0.7898 0.7141 0.7200 661,616 -0.05(-5.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.