HBIO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 3.30 | 0.17 | 5.43% | 3.10 | 3.30 | 3.10 | 125,303 |
Jul 22 2024 | 3.13 | 0.05 | 1.62% | 3.04 | 3.25 | 2.9901 | 200,826 |
Jul 19 2024 | 3.08 | -0.10 | -3.14% | 3.21 | 3.32 | 3.06 | 87,138 |
Jul 18 2024 | 3.18 | -0.28 | -8.09% | 3.42 | 3.4786 | 3.14 | 126,516 |
Jul 17 2024 | 3.46 | -0.08 | -2.26% | 3.53 | 3.60 | 3.38 | 108,750 |
Jul 16 2024 | 3.54 | 0.22 | 6.63% | 3.36 | 3.55 | 3.36 | 145,461 |
Jul 15 2024 | 3.32 | 0.06 | 1.84% | 3.23 | 3.425 | 3.23 | 176,063 |
Jul 12 2024 | 3.26 | -0.02 | -0.61% | 3.32 | 3.49 | 3.25 | 160,480 |
Jul 11 2024 | 3.28 | 0.40 | 13.89% | 2.94 | 3.28 | 2.94 | 183,344 |
Jul 10 2024 | 2.88 | 0.10 | 3.60% | 2.79 | 2.88 | 2.70 | 167,277 |
Jul 09 2024 | 2.78 | -0.01 | -0.18% | 2.80 | 2.882 | 2.77 | 54,232 |
Jul 08 2024 | 2.785 | 0.07 | 2.39% | 2.75 | 2.82 | 2.74 | 129,360 |
Jul 05 2024 | 2.72 | -0.05 | -1.81% | 2.77 | 2.81 | 2.71 | 174,219 |
Jul 03 2024 | 2.77 | -0.02 | -0.72% | 2.80 | 2.84 | 2.75 | 56,343 |
Jul 02 2024 | 2.79 | 0.01 | 0.36% | 2.77 | 2.83 | 2.77 | 56,748 |
Jul 01 2024 | 2.78 | -0.12 | -4.14% | 2.86 | 2.90 | 2.77 | 156,230 |
Jun 28 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0 |
Jun 27 2024 | 2.90 | 0.01 | 0.35% | 2.89 | 2.90 | 2.80 | 234,376 |
Jun 26 2024 | 2.89 | -0.02 | -0.69% | 2.91 | 2.97 | 2.885 | 246,690 |
Jun 25 2024 | 2.91 | 0.06 | 2.11% | 2.84 | 2.94 | 2.81 | 99,747 |
Jun 24 2024 | 2.85 | 0.03 | 1.06% | 2.85 | 2.87 | 2.79 | 140,554 |
Jun 21 2024 | 2.82 | -0.05 | -1.74% | 2.88 | 2.93 | 2.81 | 268,489 |
Jun 20 2024 | 2.87 | -0.07 | -2.38% | 2.95 | 2.95 | 2.8085 | 112,250 |
Jun 18 2024 | 2.94 | 0.02 | 0.68% | 2.94 | 3.025 | 2.92 | 212,073 |
Jun 17 2024 | 2.92 | 0.02 | 0.86% | 2.90 | 2.95 | 2.80 | 214,868 |
Jun 14 2024 | 2.895 | -0.02 | -0.52% | 2.88 | 2.96 | 2.82 | 102,688 |
Jun 13 2024 | 2.91 | -0.07 | -2.35% | 2.95 | 2.9726 | 2.89 | 56,952 |
Jun 12 2024 | 2.98 | 0.21 | 7.58% | 2.85 | 3.00 | 2.78 | 259,044 |
Jun 11 2024 | 2.77 | -0.03 | -1.07% | 2.84 | 2.8575 | 2.75 | 352,039 |
Jun 10 2024 | 2.80 | -0.14 | -4.76% | 2.90 | 2.95 | 2.79 | 669,540 |
Jun 07 2024 | 2.94 | -0.04 | -1.34% | 2.97 | 2.99 | 2.93 | 79,795 |
Jun 06 2024 | 2.98 | -0.09 | -2.93% | 3.07 | 3.14 | 2.92 | 182,128 |
Jun 05 2024 | 3.07 | -0.06 | -1.92% | 3.14 | 3.19 | 3.04 | 98,778 |
Jun 04 2024 | 3.13 | -0.05 | -1.57% | 3.18 | 3.1925 | 3.07 | 149,768 |
Jun 03 2024 | 3.18 | 0.01 | 0.32% | 3.24 | 3.2936 | 3.08 | 73,671 |
May 31 2024 | 3.17 | 0.05 | 1.60% | 3.14 | 3.25 | 3.10 | 64,699 |
May 30 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.23 | 3.10 | 54,479 |
May 29 2024 | 3.10 | -0.08 | -2.52% | 3.14 | 3.18 | 3.0925 | 85,896 |
May 28 2024 | 3.18 | 0.02 | 0.63% | 3.20 | 3.25 | 3.11 | 154,933 |
May 24 2024 | 3.16 | -0.02 | -0.63% | 3.20 | 3.20 | 3.09 | 336,626 |
May 23 2024 | 3.18 | -0.12 | -3.64% | 3.35 | 3.37 | 3.14 | 119,811 |
May 22 2024 | 3.30 | 0.01 | 0.30% | 3.28 | 3.46 | 3.25 | 87,398 |
May 21 2024 | 3.29 | 0.02 | 0.61% | 3.27 | 3.33 | 3.25 | 42,585 |
May 20 2024 | 3.27 | -0.10 | -2.97% | 3.36 | 3.38 | 3.25 | 67,564 |
May 17 2024 | 3.37 | -0.07 | -2.03% | 3.46 | 3.46 | 3.35 | 57,415 |
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 |