XNAS
Datos históricos de Harvard Bioscience, Inc.
Harvard Bioscience, Inc. · HBIO
$8.20
▼ -0.04 (-0.49%)
Última operación · 12/10/2026, 0:33:31 UTC
- Variación en el periodo
- +95.4%
- Máximo
- US$9.40
- 30 de octubre de 2025
- Mínimo
- US$3.76
- 17 de octubre de 2025
- Volumen medio diario
- 0.19 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.10 | 8.47 | 8.10 | 8.24 | +1.35% | 12,404.071 |
| 8 oct 2026 | 8.47 | 8.80 | 7.98 | 8.13 | −4.35% | 18,151.927 |
| 7 oct 2026 | 8.43 | 8.60 | 8.43 | 8.50 | −0.70% | 8,291.283 |
| 6 oct 2026 | 8.51 | 8.66 | 8.51 | 8.56 | +0.71% | 10,301.358 |
| 5 oct 2026 | 8.44 | 8.80 | 8.40 | 8.50 | +1.92% | 22,973.761 |
| 2 oct 2026 | 8.08 | 8.42 | 8.03 | 8.34 | +2.58% | 15,471.94 |
| 1 oct 2026 | 7.90 | 8.13 | 7.85 | 8.13 | +2.65% | 45,716.48 |
| 30 sep 2026 | 7.94 | 7.97 | 7.85 | 7.92 | −0.50% | 15,104.422 |
| 29 sep 2026 | 8.00 | 8.07 | 7.88 | 7.96 | −0.25% | 26,612.021 |
| 28 sep 2026 | 7.96 | 8.07 | 7.92 | 7.98 | +0.25% | 32,313.434 |
| 25 sep 2026 | 8.02 | 8.05 | 7.92 | 7.96 | −0.75% | 5,398.678 |
| 24 sep 2026 | 8.02 | 8.13 | 7.96 | 8.02 | −0.37% | 15,610.006 |
| 23 sep 2026 | 7.90 | 8.09 | 7.90 | 8.05 | +1.64% | 23,233.257 |
| 22 sep 2026 | 8.02 | 8.09 | 7.91 | 7.92 | −1.00% | 11,582.537 |
| 21 sep 2026 | 8.03 | 8.10 | 7.90 | 8.00 | +0.63% | 20,019.992 |
| 18 sep 2026 | 8.00 | 8.19 | 7.95 | 7.95 | −1.00% | 19,221.077 |
| 17 sep 2026 | 7.97 | 8.19 | 7.97 | 8.03 | +0.75% | 12,122.309 |
| 16 sep 2026 | 7.99 | 8.09 | 7.95 | 7.97 | −0.38% | 9,077.59 |
| 15 sep 2026 | 8.07 | 8.08 | 7.96 | 8.00 | −1.11% | 10,910.776 |
| 14 sep 2026 | 8.00 | 8.10 | 7.96 | 8.09 | +0.75% | 39,265.942 |
| 11 sep 2026 | 8.18 | 8.18 | 8.02 | 8.03 | −1.47% | 8,346.25 |
| 10 sep 2026 | 7.95 | 8.15 | 7.87 | 8.15 | +2.52% | 15,710.745 |
| 9 sep 2026 | 7.94 | 8.04 | 7.91 | 7.95 | 0.00% | 9,094.779 |
| 8 sep 2026 | 7.90 | 8.15 | 7.85 | 7.95 | −0.87% | 12,314.031 |
| 4 sep 2026 | 8.00 | 8.28 | 7.91 | 8.02 | +0.25% | 9,893.753 |
| 3 sep 2026 | 8.37 | 8.37 | 7.85 | 8.00 | −2.44% | 24,493.525 |
| 2 sep 2026 | 8.05 | 8.40 | 7.85 | 8.20 | +1.99% | 36,450.198 |
| 1 sep 2026 | 8.13 | 8.26 | 8.00 | 8.04 | −0.86% | 21,033.423 |
| 31 ago 2026 | 7.92 | 8.12 | 7.90 | 8.11 | +2.27% | 32,326.325 |
| 28 ago 2026 | 8.00 | 8.00 | 7.91 | 7.93 | +0.38% | 20,639.099 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.