Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HBIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.44 | -0.01 | -0.29% | 3.47 | 3.5225 | 3.41 | 60,976 |
| May 15 2024 | 3.45 | 0.02 | 0.58% | 3.43 | 3.55 | 3.40 | 71,084 |
| May 14 2024 | 3.43 | 0.04 | 1.18% | 3.43 | 3.555 | 3.40 | 97,198 |
| May 13 2024 | 3.39 | -0.14 | -3.97% | 3.55 | 3.56 | 3.3301 | 80,885 |
| May 10 2024 | 3.53 | -0.03 | -0.84% | 3.60 | 3.625 | 3.485 | 69,177 |
| May 09 2024 | 3.56 | -0.12 | -3.26% | 3.70 | 3.85 | 3.53 | 115,411 |
| May 08 2024 | 3.68 | -0.07 | -1.87% | 3.65 | 3.87 | 3.65 | 85,633 |
| May 07 2024 | 3.75 | -0.17 | -4.34% | 3.84 | 4.05 | 3.75 | 130,670 |
| May 06 2024 | 3.92 | 0.07 | 1.82% | 3.91 | 4.08 | 3.90 | 116,616 |
| May 03 2024 | 3.85 | 0.00 | 0.00% | 3.89 | 3.95 | 3.7802 | 39,597 |
| May 02 2024 | 3.85 | 0.03 | 0.79% | 3.89 | 3.91 | 3.771 | 84,969 |
| May 01 2024 | 3.82 | 0.00 | 0.00% | 3.88 | 3.9965 | 3.72 | 141,752 |
| Apr 30 2024 | 3.82 | 0.11 | 2.96% | 3.71 | 3.88 | 3.60 | 206,610 |
| Apr 29 2024 | 3.71 | 0.09 | 2.49% | 3.64 | 3.7499 | 3.55 | 212,747 |
| Apr 26 2024 | 3.62 | 0.06 | 1.69% | 3.57 | 3.7399 | 3.44 | 55,311 |
| Apr 25 2024 | 3.56 | -0.13 | -3.52% | 3.67 | 3.695 | 3.47 | 65,305 |
| Apr 24 2024 | 3.69 | -0.03 | -0.81% | 3.71 | 3.75 | 3.66 | 63,556 |
| Apr 23 2024 | 3.72 | 0.03 | 0.81% | 3.75 | 3.84 | 3.6309 | 92,096 |
| Apr 22 2024 | 3.69 | -0.01 | -0.27% | 3.78 | 3.79 | 3.60 | 90,516 |
| Apr 19 2024 | 3.70 | -0.27 | -6.80% | 3.95 | 4.02 | 3.69 | 87,259 |
| Apr 18 2024 | 3.97 | -0.12 | -2.93% | 4.10 | 4.31 | 3.86 | 126,604 |
| Apr 17 2024 | 4.09 | -0.09 | -2.15% | 4.19 | 4.40 | 4.09 | 86,016 |
| Apr 16 2024 | 4.18 | -0.26 | -5.86% | 4.41 | 4.42 | 4.15 | 66,030 |
| Apr 15 2024 | 4.44 | 0.20 | 4.72% | 4.21 | 4.45 | 4.15 | 192,772 |
| Apr 12 2024 | 4.24 | -0.11 | -2.42% | 4.35 | 4.40 | 4.19 | 92,929 |
| Apr 11 2024 | 4.345 | 0.09 | 2.00% | 4.25 | 4.37 | 4.12 | 55,972 |
| Apr 10 2024 | 4.26 | -0.37 | -7.99% | 4.48 | 4.62 | 4.16 | 115,526 |
| Apr 09 2024 | 4.63 | 0.32 | 7.42% | 4.38 | 4.65 | 4.33 | 98,402 |
| Apr 08 2024 | 4.31 | -0.21 | -4.65% | 4.52 | 4.66 | 4.23 | 185,397 |
| Apr 05 2024 | 4.52 | 0.05 | 1.12% | 4.43 | 4.58 | 4.3769 | 34,478 |
| Apr 04 2024 | 4.47 | 0.27 | 6.43% | 4.30 | 4.70 | 4.30 | 150,179 |
| Apr 03 2024 | 4.20 | 0.03 | 0.72% | 4.13 | 4.2641 | 4.12 | 92,084 |
| Apr 02 2024 | 4.17 | -0.09 | -2.11% | 4.20 | 4.25 | 4.035 | 50,628 |
| Apr 01 2024 | 4.26 | 0.02 | 0.47% | 4.23 | 4.29 | 4.18 | 63,365 |
| Mar 28 2024 | 4.24 | 0.04 | 0.95% | 4.17 | 4.31 | 4.17 | 93,670 |
| Mar 27 2024 | 4.20 | 0.18 | 4.48% | 4.05 | 4.22 | 3.9707 | 81,812 |
| Mar 26 2024 | 4.02 | -0.11 | -2.66% | 4.13 | 4.20 | 3.92 | 87,104 |
| Mar 25 2024 | 4.13 | -0.04 | -0.96% | 4.19 | 4.2307 | 4.1047 | 38,562 |
| Mar 22 2024 | 4.17 | -0.19 | -4.36% | 4.34 | 4.3699 | 4.06 | 93,246 |
| Mar 21 2024 | 4.36 | -0.04 | -0.91% | 4.41 | 4.42 | 4.25 | 53,953 |
| Mar 20 2024 | 4.40 | 0.00 | 0.00% | 4.36 | 4.445 | 4.23 | 68,685 |
| Mar 19 2024 | 4.40 | 0.25 | 6.02% | 4.15 | 4.44 | 4.15 | 51,840 |
| Mar 18 2024 | 4.15 | 0.10 | 2.47% | 4.06 | 4.30 | 3.84 | 415,147 |
| Mar 15 2024 | 4.05 | -0.24 | -5.59% | 4.19 | 4.33 | 4.04 | 337,205 |
| Mar 14 2024 | 4.29 | -0.10 | -2.28% | 4.32 | 4.44 | 4.26 | 73,945 |
| Mar 13 2024 | 4.39 | 0.12 | 2.81% | 4.26 | 4.40 | 4.20 | 69,255 |
| Mar 12 2024 | 4.27 | -0.09 | -2.06% | 4.36 | 4.44 | 4.24 | 54,335 |
| Mar 11 2024 | 4.36 | -0.06 | -1.36% | 4.24 | 4.50 | 4.16 | 91,886 |
| Mar 08 2024 | 4.42 | -0.09 | -2.00% | 4.58 | 4.59 | 4.36 | 51,006 |
| Mar 07 2024 | 4.51 | 0.40 | 9.73% | 4.20 | 4.605 | 4.06 | 82,389 |
| Mar 06 2024 | 4.11 | -0.08 | -1.91% | 4.38 | 4.4083 | 4.05 | 56,366 |
| Mar 05 2024 | 4.19 | -0.18 | -4.12% | 4.36 | 4.4725 | 4.15 | 38,848 |
| Mar 04 2024 | 4.37 | 0.02 | 0.46% | 4.40 | 4.49 | 4.30 | 29,688 |
| Mar 01 2024 | 4.35 | 0.02 | 0.46% | 4.36 | 4.38 | 4.27 | 41,465 |
| Feb 29 2024 | 4.33 | -0.05 | -1.14% | 4.48 | 4.48 | 4.24 | 57,316 |
| Feb 28 2024 | 4.38 | -0.04 | -0.90% | 4.38 | 4.47 | 4.37 | 28,810 |
| Feb 27 2024 | 4.42 | 0.05 | 1.14% | 4.46 | 4.50 | 4.35 | 67,052 |
| Feb 26 2024 | 4.37 | -0.04 | -0.91% | 4.39 | 4.49 | 4.3201 | 33,754 |
| Feb 23 2024 | 4.41 | 0.01 | 0.23% | 4.40 | 4.46 | 4.3693 | 25,639 |
| Feb 22 2024 | 4.40 | -0.04 | -0.90% | 4.40 | 4.49 | 4.305 | 63,387 |
| Feb 21 2024 | 4.44 | 0.11 | 2.54% | 4.32 | 4.49 | 4.20 | 48,280 |
| Feb 20 2024 | 4.33 | -0.19 | -4.20% | 4.45 | 4.52 | 4.24 | 83,622 |
