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)

4.900 -0.170 (-3.35%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 5.020 5.130 4.980 5.070 36,401 -0.06(-1.17%)
Mar 25, 2026 5.190 5.190 5.020 5.130 16,787 +0.00(+0.00%)
Mar 24, 2026 5.270 5.320 5.030 5.130 25,613 -0.21(-3.93%)
Mar 23, 2026 5.260 5.400 5.207 5.340 51,224 +0.07(+1.33%)
Mar 20, 2026 5.490 5.490 5.010 5.270 63,174 -0.33(-5.89%)
Mar 19, 2026 4.740 5.750 4.710 5.600 103,771 +0.72(+14.75%)
Mar 18, 2026 4.950 4.950 4.720 4.880 67,410 +0.01(+0.21%)
Mar 17, 2026 4.960 5.025 4.650 4.870 82,304 -0.14(-2.79%)
Mar 16, 2026 4.450 5.249 4.450 5.010 185,726 +4.54(+958.08%)
Mar 13, 2026 0.4700 0.4906 0.4590 0.4735 488,352 -0.02(-4.15%)
Mar 12, 2026 0.5000 0.5100 0.4000 0.4940 1,763,956 -0.01(-2.58%)
Mar 11, 2026 0.5390 0.5399 0.5033 0.5071 340,554 -0.02(-4.34%)
Mar 10, 2026 0.4930 0.5422 0.4930 0.5301 501,196 +0.04(+9.07%)
Mar 09, 2026 0.5200 0.5300 0.4700 0.4860 520,241 -0.06(-11.64%)
Mar 06, 2026 0.5700 0.5760 0.5470 0.5500 313,999 -0.02(-3.68%)
Mar 05, 2026 0.5940 0.6199 0.5700 0.5710 158,992 -0.00(-0.45%)
Mar 04, 2026 0.5700 0.5950 0.5651 0.5736 100,660 +0.01(+1.43%)
Mar 03, 2026 0.5900 0.6000 0.5600 0.5655 204,569 -0.03(-4.31%)
Mar 02, 2026 0.5820 0.6135 0.5820 0.5910 144,588 -0.02(-3.70%)
Feb 27, 2026 0.5900 0.6500 0.5900 0.6137 260,302 +0.01(+2.13%)
Feb 26, 2026 0.6037 0.6175 0.5868 0.6009 226,908 -0.00(-0.46%)
Feb 25, 2026 0.5700 0.6096 0.5645 0.6037 222,176 +0.02(+3.91%)
Feb 24, 2026 0.5600 0.5999 0.5600 0.5810 137,638 +0.01(+2.40%)
Feb 23, 2026 0.5800 0.6000 0.5575 0.5674 335,062 -0.02(-2.74%)
Feb 20, 2026 0.6000 0.6170 0.5751 0.5834 501,107 -0.00(-0.46%)
Feb 19, 2026 0.5820 0.5958 0.5800 0.5861 177,884 -0.01(-1.16%)
Feb 18, 2026 0.6095 0.6095 0.5700 0.5930 293,020 -0.00(-0.59%)
Feb 17, 2026 0.5890 0.6099 0.5800 0.5965 319,909 +0.04(+7.55%)
Feb 13, 2026 0.5555 0.5700 0.5350 0.5546 227,965 -0.01(-0.96%)
Feb 12, 2026 0.5418 0.5690 0.5343 0.5600 257,817 +0.02(+2.98%)
Feb 11, 2026 0.6111 0.6190 0.5409 0.5438 461,537 -0.06(-9.52%)
Feb 10, 2026 0.6380 0.6549 0.5500 0.6010 5,453,035 +0.07(+13.37%)
Feb 09, 2026 0.5300 0.5367 0.5026 0.5301 125,303 +0.03(+7.05%)
Feb 06, 2026 0.4830 0.5061 0.4723 0.4952 176,868 +0.02(+4.92%)
Feb 05, 2026 0.4995 0.5137 0.4720 0.4720 373,876 -0.04(-7.49%)
Feb 04, 2026 0.5001 0.5423 0.5001 0.5102 168,361 +0.01(+2.02%)
Feb 03, 2026 0.5000 0.5100 0.4961 0.5001 187,521 -0.00(-0.42%)
Feb 02, 2026 0.5000 0.5110 0.4963 0.5022 300,329 +0.00(+0.26%)
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%)
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.