Harvard Bioscience Inc NASDAQ:HBIO Historical Prices

Below are the 5778 trading days of historical prices for HBIO.

#	Exchange	Symbol	Date	Open	High	Low	Close
5778	NASDAQ	HBIO	Wed, Mar 6, 2024	4.26	4.41	4.05	4.11
5777	NASDAQ	HBIO	Tue, Mar 5, 2024	4.36	4.47	4.15	4.19
5776	NASDAQ	HBIO	Mon, Mar 4, 2024	4.40	4.49	4.30	4.37
5775	NASDAQ	HBIO	Fri, Mar 1, 2024	4.36	4.38	4.28	4.35
5774	NASDAQ	HBIO	Thu, Feb 29, 2024	4.48	4.48	4.24	4.33
5773	NASDAQ	HBIO	Wed, Feb 28, 2024	4.38	4.47	4.37	4.38
5772	NASDAQ	HBIO	Tue, Feb 27, 2024	4.46	4.50	4.35	4.42
5771	NASDAQ	HBIO	Mon, Feb 26, 2024	4.39	4.49	4.32	4.37
5770	NASDAQ	HBIO	Fri, Feb 23, 2024	4.40	4.46	4.37	4.41
5769	NASDAQ	HBIO	Thu, Feb 22, 2024	4.40	4.49	4.31	4.40
5768	NASDAQ	HBIO	Wed, Feb 21, 2024	4.32	4.49	4.20	4.44
5767	NASDAQ	HBIO	Tue, Feb 20, 2024	4.45	4.52	4.24	4.33
5766	NASDAQ	HBIO	Fri, Feb 16, 2024	4.85	4.88	4.50	4.52
5765	NASDAQ	HBIO	Thu, Feb 15, 2024	4.74	4.91	4.59	4.86
5764	NASDAQ	HBIO	Wed, Feb 14, 2024	4.46	4.78	4.37	4.69
5763	NASDAQ	HBIO	Tue, Feb 13, 2024	4.69	4.93	4.22	4.36
5762	NASDAQ	HBIO	Mon, Feb 12, 2024	4.76	4.91	4.71	4.81
5761	NASDAQ	HBIO	Fri, Feb 9, 2024	4.67	4.83	4.67	4.73
5760	NASDAQ	HBIO	Thu, Feb 8, 2024	4.62	4.70	4.59	4.67
5759	NASDAQ	HBIO	Wed, Feb 7, 2024	4.68	4.77	4.62	4.65
5758	NASDAQ	HBIO	Tue, Feb 6, 2024	4.48	4.77	4.44	4.68
5757	NASDAQ	HBIO	Mon, Feb 5, 2024	4.46	4.59	4.36	4.50
5756	NASDAQ	HBIO	Fri, Feb 2, 2024	4.46	4.63	4.45	4.52
5755	NASDAQ	HBIO	Thu, Feb 1, 2024	4.41	4.63	4.41	4.52
5754	NASDAQ	HBIO	Wed, Jan 31, 2024	4.60	4.60	4.38	4.40
5753	NASDAQ	HBIO	Tue, Jan 30, 2024	4.63	4.63	4.46	4.57
5752	NASDAQ	HBIO	Mon, Jan 29, 2024	4.58	4.70	4.50	4.64
5751	NASDAQ	HBIO	Fri, Jan 26, 2024	4.68	4.75	4.48	4.56
5750	NASDAQ	HBIO	Thu, Jan 25, 2024	4.58	4.64	4.50	4.61
5749	NASDAQ	HBIO	Wed, Jan 24, 2024	4.67	4.76	4.49	4.49
5748	NASDAQ	HBIO	Tue, Jan 23, 2024	4.59	4.62	4.51	4.61
5747	NASDAQ	HBIO	Mon, Jan 22, 2024	4.27	4.51	4.27	4.51
5746	NASDAQ	HBIO	Fri, Jan 19, 2024	4.25	4.40	4.15	4.30
5745	NASDAQ	HBIO	Thu, Jan 18, 2024	4.37	4.60	4.27	4.30
5744	NASDAQ	HBIO	Wed, Jan 17, 2024	4.54	4.56	4.36	4.39
5743	NASDAQ	HBIO	Tue, Jan 16, 2024	4.83	4.84	4.50	4.58
5742	NASDAQ	HBIO	Fri, Jan 12, 2024	4.71	4.93	4.70	4.90
5741	NASDAQ	HBIO	Thu, Jan 11, 2024	4.72	4.73	4.58	4.66
5740	NASDAQ	HBIO	Wed, Jan 10, 2024	4.86	4.93	4.72	4.76
5739	NASDAQ	HBIO	Tue, Jan 9, 2024	4.94	4.99	4.84	4.87
5738	NASDAQ	HBIO	Mon, Jan 8, 2024	4.89	4.99	4.80	4.98
5737	NASDAQ	HBIO	Fri, Jan 5, 2024	4.93	5.08	4.84	4.86
5736	NASDAQ	HBIO	Thu, Jan 4, 2024	4.98	5.02	4.85	4.97
5735	NASDAQ	HBIO	Wed, Jan 3, 2024	5.39	5.39	4.92	4.97
5734	NASDAQ	HBIO	Tue, Jan 2, 2024	5.35	5.44	5.31	5.39
5733	NASDAQ	HBIO	Fri, Dec 29, 2023	5.41	5.44	5.35	5.35
5732	NASDAQ	HBIO	Thu, Dec 28, 2023	5.43	5.56	5.40	5.41
5731	NASDAQ	HBIO	Wed, Dec 27, 2023	5.44	5.49	5.32	5.49
5730	NASDAQ	HBIO	Tue, Dec 26, 2023	5.40	5.49	5.29	5.39
5729	NASDAQ	HBIO	Fri, Dec 22, 2023	5.29	5.50	5.15	5.40
5728	NASDAQ	HBIO	Thu, Dec 21, 2023	5.07	5.29	5.06	5.28
5727	NASDAQ	HBIO	Wed, Dec 20, 2023	4.99	5.13	4.91	5.00
5726	NASDAQ	HBIO	Tue, Dec 19, 2023	4.95	5.16	4.86	4.93
5725	NASDAQ	HBIO	Mon, Dec 18, 2023	4.90	4.96	4.85	4.90
5724	NASDAQ	HBIO	Fri, Dec 15, 2023	5.01	5.01	4.84	4.90
5723	NASDAQ	HBIO	Thu, Dec 14, 2023	5.08	5.12	4.82	4.92
5722	NASDAQ	HBIO	Wed, Dec 13, 2023	4.92	5.09	4.69	5.00
5721	NASDAQ	HBIO	Tue, Dec 12, 2023	5.09	5.17	4.84	4.94
5720	NASDAQ	HBIO	Mon, Dec 11, 2023	5.22	5.26	4.99	5.09
5719	NASDAQ	HBIO	Fri, Dec 8, 2023	4.98	5.30	4.91	5.22
5718	NASDAQ	HBIO	Thu, Dec 7, 2023	4.78	5.00	4.78	4.93
5717	NASDAQ	HBIO	Wed, Dec 6, 2023	4.65	4.80	4.64	4.77
5716	NASDAQ	HBIO	Tue, Dec 5, 2023	4.58	4.74	4.52	4.62
5715	NASDAQ	HBIO	Mon, Dec 4, 2023	4.42	4.61	4.30	4.55
5714	NASDAQ	HBIO	Fri, Dec 1, 2023	4.23	4.43	4.23	4.40
5713	NASDAQ	HBIO	Thu, Nov 30, 2023	4.36	4.36	4.22	4.26
5712	NASDAQ	HBIO	Wed, Nov 29, 2023	4.29	4.45	4.28	4.34
5711	NASDAQ	HBIO	Tue, Nov 28, 2023	4.44	4.45	4.25	4.29
5710	NASDAQ	HBIO	Mon, Nov 27, 2023	4.66	4.70	4.44	4.44
5709	NASDAQ	HBIO	Fri, Nov 24, 2023	4.37	4.71	4.37	4.66
5708	NASDAQ	HBIO	Wed, Nov 22, 2023	4.27	4.49	4.26	4.35
5707	NASDAQ	HBIO	Tue, Nov 21, 2023	4.21	4.29	4.12	4.22
5706	NASDAQ	HBIO	Mon, Nov 20, 2023	4.30	4.33	4.17	4.22
5705	NASDAQ	HBIO	Fri, Nov 17, 2023	4.27	4.33	4.23	4.28
5704	NASDAQ	HBIO	Thu, Nov 16, 2023	4.17	4.31	4.11	4.26
5703	NASDAQ	HBIO	Wed, Nov 15, 2023	4.33	4.49	4.23	4.25
5702	NASDAQ	HBIO	Tue, Nov 14, 2023	4.18	4.39	4.10	4.36
5701	NASDAQ	HBIO	Mon, Nov 13, 2023	3.91	4.18	3.91	4.09
5700	NASDAQ	HBIO	Fri, Nov 10, 2023	4.11	4.17	3.80	4.00
5699	NASDAQ	HBIO	Thu, Nov 9, 2023	4.20	4.24	4.07	4.10
5698	NASDAQ	HBIO	Wed, Nov 8, 2023	4.26	4.46	4.00	4.19
5697	NASDAQ	HBIO	Tue, Nov 7, 2023	4.29	4.50	4.04	4.25
5696	NASDAQ	HBIO	Mon, Nov 6, 2023	4.34	4.34	4.21	4.30
5695	NASDAQ	HBIO	Fri, Nov 3, 2023	4.37	4.52	4.26	4.30
5694	NASDAQ	HBIO	Thu, Nov 2, 2023	4.22	4.33	4.16	4.30
5693	NASDAQ	HBIO	Wed, Nov 1, 2023	4.40	4.41	4.11	4.16
5692	NASDAQ	HBIO	Tue, Oct 31, 2023	4.27	4.45	4.25	4.39
5691	NASDAQ	HBIO	Mon, Oct 30, 2023	4.31	4.35	4.25	4.27
5690	NASDAQ	HBIO	Fri, Oct 27, 2023	4.33	4.40	4.20	4.31
5689	NASDAQ	HBIO	Thu, Oct 26, 2023	4.34	4.42	4.25	4.33
5688	NASDAQ	HBIO	Wed, Oct 25, 2023	4.26	4.43	4.22	4.31
5687	NASDAQ	HBIO	Tue, Oct 24, 2023	4.21	4.32	4.21	4.29
5686	NASDAQ	HBIO	Mon, Oct 23, 2023	4.28	4.37	4.20	4.20
5685	NASDAQ	HBIO	Fri, Oct 20, 2023	4.27	4.34	4.22	4.28
5684	NASDAQ	HBIO	Thu, Oct 19, 2023	4.23	4.29	4.20	4.25
5683	NASDAQ	HBIO	Wed, Oct 18, 2023	4.25	4.26	4.17	4.22
5682	NASDAQ	HBIO	Tue, Oct 17, 2023	4.21	4.33	4.13	4.24
5681	NASDAQ	HBIO	Mon, Oct 16, 2023	4.17	4.32	4.10	4.20
5680	NASDAQ	HBIO	Fri, Oct 13, 2023	4.18	4.22	4.10	4.14
5679	NASDAQ	HBIO	Thu, Oct 12, 2023	4.30	4.30	4.11	4.19
5678	NASDAQ	HBIO	Wed, Oct 11, 2023	4.48	4.53	4.21	4.29
5677	NASDAQ	HBIO	Tue, Oct 10, 2023	4.39	4.61	4.28	4.48
5676	NASDAQ	HBIO	Mon, Oct 9, 2023	4.36	4.45	4.14	4.40
5675	NASDAQ	HBIO	Fri, Oct 6, 2023	4.29	4.41	4.12	4.37
5674	NASDAQ	HBIO	Thu, Oct 5, 2023	4.31	4.33	4.20	4.29
5673	NASDAQ	HBIO	Wed, Oct 4, 2023	4.28	4.34	4.22	4.30
5672	NASDAQ	HBIO	Tue, Oct 3, 2023	4.26	4.35	4.15	4.28
5671	NASDAQ	HBIO	Mon, Oct 2, 2023	4.31	4.36	4.15	4.26
5670	NASDAQ	HBIO	Fri, Sep 29, 2023	4.24	4.34	4.14	4.30
5669	NASDAQ	HBIO	Thu, Sep 28, 2023	4.22	4.27	4.12	4.23
5668	NASDAQ	HBIO	Wed, Sep 27, 2023	4.11	4.24	4.03	4.21
5667	NASDAQ	HBIO	Tue, Sep 26, 2023	4.08	4.14	4.03	4.11
5666	NASDAQ	HBIO	Mon, Sep 25, 2023	4.05	4.13	4.01	4.09
5665	NASDAQ	HBIO	Fri, Sep 22, 2023	4.13	4.19	4.04	4.09
5664	NASDAQ	HBIO	Thu, Sep 21, 2023	4.09	4.20	4.04	4.12
5663	NASDAQ	HBIO	Wed, Sep 20, 2023	4.24	4.24	4.08	4.10
5662	NASDAQ	HBIO	Tue, Sep 19, 2023	4.34	4.36	4.23	4.24
5661	NASDAQ	HBIO	Mon, Sep 18, 2023	4.55	4.55	4.30	4.34
5660	NASDAQ	HBIO	Fri, Sep 15, 2023	4.34	4.62	4.29	4.55
5659	NASDAQ	HBIO	Thu, Sep 14, 2023	4.20	4.36	4.19	4.33
5658	NASDAQ	HBIO	Wed, Sep 13, 2023	4.20	4.27	4.14	4.18
5657	NASDAQ	HBIO	Tue, Sep 12, 2023	4.17	4.27	4.11	4.21
5656	NASDAQ	HBIO	Mon, Sep 11, 2023	4.16	4.16	4.16	4.16
5655	NASDAQ	HBIO	Fri, Sep 8, 2023	4.43	4.43	4.16	4.18
5654	NASDAQ	HBIO	Thu, Sep 7, 2023	4.29	4.46	4.20	4.40
5653	NASDAQ	HBIO	Wed, Sep 6, 2023	4.15	4.37	4.15	4.28
5652	NASDAQ	HBIO	Tue, Sep 5, 2023	4.40	4.58	4.25	4.27
5651	NASDAQ	HBIO	Fri, Sep 1, 2023	4.42	4.47	4.39	4.41
5650	NASDAQ	HBIO	Thu, Aug 31, 2023	4.45	4.50	4.39	4.41
5649	NASDAQ	HBIO	Wed, Aug 30, 2023	4.41	4.58	4.41	4.45
5648	NASDAQ	HBIO	Tue, Aug 29, 2023	4.28	4.44	4.28	4.43
5647	NASDAQ	HBIO	Mon, Aug 28, 2023	4.32	4.33	4.22	4.29
5646	NASDAQ	HBIO	Fri, Aug 25, 2023	4.21	4.32	4.16	4.31
5645	NASDAQ	HBIO	Thu, Aug 24, 2023	4.18	4.23	4.15	4.21
5644	NASDAQ	HBIO	Wed, Aug 23, 2023	4.22	4.29	4.22	4.22
5643	NASDAQ	HBIO	Tue, Aug 22, 2023	4.31	4.31	4.12	4.21
5642	NASDAQ	HBIO	Mon, Aug 21, 2023	4.24	4.35	4.13	4.16
5641	NASDAQ	HBIO	Fri, Aug 18, 2023	4.33	4.33	4.13	4.25
5640	NASDAQ	HBIO	Thu, Aug 17, 2023	4.40	4.41	4.31	4.33
5639	NASDAQ	HBIO	Wed, Aug 16, 2023	4.24	4.44	4.24	4.40
5638	NASDAQ	HBIO	Tue, Aug 15, 2023	4.04	4.26	4.04	4.24
5637	NASDAQ	HBIO	Mon, Aug 14, 2023	4.25	4.25	3.97	4.00
5636	NASDAQ	HBIO	Fri, Aug 11, 2023	4.21	4.33	4.14	4.30
5635	NASDAQ	HBIO	Thu, Aug 10, 2023	4.29	4.35	4.18	4.23
5634	NASDAQ	HBIO	Wed, Aug 9, 2023	4.42	4.42	4.15	4.35
5633	NASDAQ	HBIO	Tue, Aug 8, 2023	4.11	4.66	4.07	4.43
5632	NASDAQ	HBIO	Mon, Aug 7, 2023	4.83	4.88	4.35	4.52
5631	NASDAQ	HBIO	Fri, Aug 4, 2023	4.83	4.95	4.74	4.83
5630	NASDAQ	HBIO	Thu, Aug 3, 2023	4.57	4.85	4.55	4.83
5629	NASDAQ	HBIO	Wed, Aug 2, 2023	4.56	4.58	4.48	4.57
5628	NASDAQ	HBIO	Tue, Aug 1, 2023	4.64	4.77	4.51	4.52
5627	NASDAQ	HBIO	Mon, Jul 31, 2023	4.77	4.80	4.62	4.65
5626	NASDAQ	HBIO	Fri, Jul 28, 2023	4.74	4.84	4.73	4.78
5625	NASDAQ	HBIO	Thu, Jul 27, 2023	4.84	4.96	4.67	4.74
5624	NASDAQ	HBIO	Wed, Jul 26, 2023	4.84	4.90	4.79	4.82
5623	NASDAQ	HBIO	Tue, Jul 25, 2023	4.97	5.00	4.81	4.84
5622	NASDAQ	HBIO	Mon, Jul 24, 2023	5.13	5.20	4.94	4.99
5621	NASDAQ	HBIO	Fri, Jul 21, 2023	5.13	5.25	5.12	5.14
5620	NASDAQ	HBIO	Thu, Jul 20, 2023	5.11	5.20	5.02	5.10
5619	NASDAQ	HBIO	Wed, Jul 19, 2023	5.19	5.26	5.03	5.12
5618	NASDAQ	HBIO	Tue, Jul 18, 2023	5.33	5.38	5.19	5.20
5617	NASDAQ	HBIO	Mon, Jul 17, 2023	5.44	5.44	5.26	5.35
5616	NASDAQ	HBIO	Fri, Jul 14, 2023	5.71	5.71	5.42	5.46
5615	NASDAQ	HBIO	Thu, Jul 13, 2023	5.71	5.85	5.62	5.69
5614	NASDAQ	HBIO	Wed, Jul 12, 2023	5.71	5.78	5.50	5.68
5613	NASDAQ	HBIO	Tue, Jul 11, 2023	5.83	5.88	5.59	5.66
5612	NASDAQ	HBIO	Mon, Jul 10, 2023	5.61	5.84	5.61	5.82
5611	NASDAQ	HBIO	Fri, Jul 7, 2023	5.55	5.73	5.51	5.69
5610	NASDAQ	HBIO	Thu, Jul 6, 2023	5.57	5.62	5.41	5.53
5609	NASDAQ	HBIO	Wed, Jul 5, 2023	5.54	5.67	5.41	5.61
5608	NASDAQ	HBIO	Mon, Jul 3, 2023	5.52	5.60	5.35	5.53
5607	NASDAQ	HBIO	Fri, Jun 30, 2023	5.59	5.81	5.43	5.49
5606	NASDAQ	HBIO	Thu, Jun 29, 2023	5.56	5.64	5.49	5.59
5605	NASDAQ	HBIO	Wed, Jun 28, 2023	5.83	5.86	5.49	5.60
5604	NASDAQ	HBIO	Tue, Jun 27, 2023	5.92	6.00	5.78	5.83
5603	NASDAQ	HBIO	Mon, Jun 26, 2023	5.98	5.99	5.71	5.90
5602	NASDAQ	HBIO	Fri, Jun 23, 2023	6.02	6.20	5.83	5.94
5601	NASDAQ	HBIO	Thu, Jun 22, 2023	5.99	6.10	5.83	6.07
5600	NASDAQ	HBIO	Wed, Jun 21, 2023	6.11	6.19	5.69	5.98
5599	NASDAQ	HBIO	Tue, Jun 20, 2023	5.39	5.98	5.38	5.93
5598	NASDAQ	HBIO	Fri, Jun 16, 2023	5.38	5.50	5.23	5.39
5597	NASDAQ	HBIO	Thu, Jun 15, 2023	5.71	5.86	5.30	5.44
5596	NASDAQ	HBIO	Wed, Jun 14, 2023	5.76	5.93	5.73	5.73
5595	NASDAQ	HBIO	Tue, Jun 13, 2023	5.55	5.99	5.52	5.80
5594	NASDAQ	HBIO	Mon, Jun 12, 2023	5.44	5.88	5.22	5.85
5593	NASDAQ	HBIO	Fri, Jun 9, 2023	5.86	5.89	5.45	5.46
5592	NASDAQ	HBIO	Thu, Jun 8, 2023	5.83	6.01	5.82	5.87
5591	NASDAQ	HBIO	Wed, Jun 7, 2023	5.88	6.19	5.70	5.80
5590	NASDAQ	HBIO	Tue, Jun 6, 2023	5.70	5.93	5.70	5.83
5589	NASDAQ	HBIO	Mon, Jun 5, 2023	5.65	5.94	5.65	5.67
5588	NASDAQ	HBIO	Fri, Jun 2, 2023	5.73	5.80	5.36	5.73
5587	NASDAQ	HBIO	Thu, Jun 1, 2023	5.63	5.86	5.53	5.69
5586	NASDAQ	HBIO	Wed, May 31, 2023	5.55	5.64	5.43	5.59
5585	NASDAQ	HBIO	Tue, May 30, 2023	5.88	5.93	5.55	5.59
5584	NASDAQ	HBIO	Fri, May 26, 2023	5.61	6.02	5.61	5.88
5583	NASDAQ	HBIO	Thu, May 25, 2023	5.56	5.71	5.37	5.63
5582	NASDAQ	HBIO	Wed, May 24, 2023	5.67	5.74	5.37	5.68
5581	NASDAQ	HBIO	Tue, May 23, 2023	5.91	5.95	5.66	5.68
5580	NASDAQ	HBIO	Mon, May 22, 2023	5.72	5.92	5.71	5.87
5579	NASDAQ	HBIO	Fri, May 19, 2023	5.57	5.98	5.53	5.75
5578	NASDAQ	HBIO	Thu, May 18, 2023	5.64	5.66	5.43	5.59
5577	NASDAQ	HBIO	Wed, May 17, 2023	5.45	5.69	5.42	5.63
5576	NASDAQ	HBIO	Tue, May 16, 2023	5.36	5.50	5.14	5.43
5575	NASDAQ	HBIO	Mon, May 15, 2023	5.63	5.63	5.09	5.34
5574	NASDAQ	HBIO	Fri, May 12, 2023	5.72	5.84	5.51	5.61
5573	NASDAQ	HBIO	Thu, May 11, 2023	5.51	5.76	5.40	5.73
5572	NASDAQ	HBIO	Wed, May 10, 2023	5.80	5.87	5.52	5.59
5571	NASDAQ	HBIO	Tue, May 9, 2023	5.85	5.90	5.34	5.74
5570	NASDAQ	HBIO	Mon, May 8, 2023	6.16	6.21	5.87	5.92
5569	NASDAQ	HBIO	Fri, May 5, 2023	6.24	6.25	6.04	6.16
5568	NASDAQ	HBIO	Thu, May 4, 2023	6.13	6.28	6.03	6.14
5567	NASDAQ	HBIO	Wed, May 3, 2023	6.15	6.17	5.87	6.13
5566	NASDAQ	HBIO	Tue, May 2, 2023	5.99	6.29	5.73	6.09
5565	NASDAQ	HBIO	Mon, May 1, 2023	5.56	6.09	5.56	5.95
5564	NASDAQ	HBIO	Fri, Apr 28, 2023	5.65	5.85	5.56	5.72
5563	NASDAQ	HBIO	Thu, Apr 27, 2023	5.56	5.73	5.36	5.69
5562	NASDAQ	HBIO	Wed, Apr 26, 2023	5.29	5.80	5.25	5.59
5561	NASDAQ	HBIO	Tue, Apr 25, 2023	4.98	5.31	4.79	5.25
5560	NASDAQ	HBIO	Mon, Apr 24, 2023	4.92	5.03	4.78	4.90
5559	NASDAQ	HBIO	Fri, Apr 21, 2023	4.88	4.96	4.71	4.89
5558	NASDAQ	HBIO	Thu, Apr 20, 2023	4.75	4.95	4.64	4.84
5557	NASDAQ	HBIO	Wed, Apr 19, 2023	4.76	4.80	4.71	4.76
5556	NASDAQ	HBIO	Tue, Apr 18, 2023	4.82	4.96	4.52	4.74
5555	NASDAQ	HBIO	Mon, Apr 17, 2023	4.92	5.04	4.88	4.94
5554	NASDAQ	HBIO	Fri, Apr 14, 2023	5.00	5.10	4.86	4.93
5553	NASDAQ	HBIO	Thu, Apr 13, 2023	4.82	5.14	4.58	5.04
5552	NASDAQ	HBIO	Wed, Apr 12, 2023	4.75	5.15	4.50	4.81
5551	NASDAQ	HBIO	Tue, Apr 11, 2023	4.85	5.14	4.31	5.05
5550	NASDAQ	HBIO	Mon, Apr 10, 2023	4.26	4.90	4.19	4.87
5549	NASDAQ	HBIO	Thu, Apr 6, 2023	4.20	4.26	3.97	4.26
5548	NASDAQ	HBIO	Wed, Apr 5, 2023	4.23	4.32	4.01	4.20
5547	NASDAQ	HBIO	Tue, Apr 4, 2023	4.19	4.39	3.91	4.23
5546	NASDAQ	HBIO	Mon, Apr 3, 2023	4.20	4.22	3.81	4.19
5545	NASDAQ	HBIO	Fri, Mar 31, 2023	4.25	4.39	4.02	4.20
5544	NASDAQ	HBIO	Thu, Mar 30, 2023	4.00	4.25	3.82	4.22
5543	NASDAQ	HBIO	Wed, Mar 29, 2023	3.81	4.02	3.45	3.92
5542	NASDAQ	HBIO	Tue, Mar 28, 2023	3.37	3.78	3.26	3.75
5541	NASDAQ	HBIO	Mon, Mar 27, 2023	3.09	3.37	3.08	3.34
5540	NASDAQ	HBIO	Fri, Mar 24, 2023	3.18	3.18	3.01	3.10
5539	NASDAQ	HBIO	Thu, Mar 23, 2023	3.05	3.18	2.99	3.18
5538	NASDAQ	HBIO	Wed, Mar 22, 2023	2.92	3.05	2.90	3.01
5537	NASDAQ	HBIO	Tue, Mar 21, 2023	2.96	3.01	2.85	2.88
5536	NASDAQ	HBIO	Mon, Mar 20, 2023	3.00	3.01	2.87	2.92
5535	NASDAQ	HBIO	Fri, Mar 17, 2023	2.75	3.05	2.73	3.01
5534	NASDAQ	HBIO	Thu, Mar 16, 2023	2.65	2.81	2.62	2.79
5533	NASDAQ	HBIO	Wed, Mar 15, 2023	2.59	2.68	2.55	2.64
5532	NASDAQ	HBIO	Tue, Mar 14, 2023	2.64	2.74	2.61	2.67
5531	NASDAQ	HBIO	Mon, Mar 13, 2023	2.57	2.68	2.43	2.56
5530	NASDAQ	HBIO	Fri, Mar 10, 2023	2.73	2.81	2.57	2.67
5529	NASDAQ	HBIO	Thu, Mar 9, 2023	2.45	2.72	2.45	2.66
5528	NASDAQ	HBIO	Wed, Mar 8, 2023	2.47	2.56	2.42	2.48
5527	NASDAQ	HBIO	Tue, Mar 7, 2023	2.48	2.64	2.43	2.45
5526	NASDAQ	HBIO	Mon, Mar 6, 2023	2.64	2.64	2.50	2.51
5525	NASDAQ	HBIO	Fri, Mar 3, 2023	2.63	2.77	2.52	2.62
5524	NASDAQ	HBIO	Thu, Mar 2, 2023	2.72	2.72	2.62	2.65
5523	NASDAQ	HBIO	Wed, Mar 1, 2023	2.80	2.81	2.72	2.72
5522	NASDAQ	HBIO	Tue, Feb 28, 2023	2.84	2.89	2.80	2.83
5521	NASDAQ	HBIO	Mon, Feb 27, 2023	2.97	2.97	2.80	2.87
5520	NASDAQ	HBIO	Fri, Feb 24, 2023	2.87	2.97	2.80	2.95
5519	NASDAQ	HBIO	Thu, Feb 23, 2023	2.83	2.91	2.77	2.91
5518	NASDAQ	HBIO	Wed, Feb 22, 2023	2.90	2.97	2.71	2.87
5517	NASDAQ	HBIO	Tue, Feb 21, 2023	2.97	2.99	2.90	2.92
5516	NASDAQ	HBIO	Fri, Feb 17, 2023	3.09	3.10	3.00	3.02
5515	NASDAQ	HBIO	Thu, Feb 16, 2023	3.07	3.14	3.00	3.04
5514	NASDAQ	HBIO	Wed, Feb 15, 2023	3.13	3.13	3.04	3.07
5513	NASDAQ	HBIO	Tue, Feb 14, 2023	3.13	3.16	3.08	3.09
5512	NASDAQ	HBIO	Mon, Feb 13, 2023	3.22	3.22	3.06	3.14
5511	NASDAQ	HBIO	Fri, Feb 10, 2023	3.26	3.30	3.05	3.20
5510	NASDAQ	HBIO	Thu, Feb 9, 2023	3.24	3.25	3.10	3.24
5509	NASDAQ	HBIO	Wed, Feb 8, 2023	3.10	3.23	3.04	3.21
5508	NASDAQ	HBIO	Tue, Feb 7, 2023	3.03	3.11	2.95	3.09
5507	NASDAQ	HBIO	Mon, Feb 6, 2023	3.06	3.08	2.96	3.06
5506	NASDAQ	HBIO	Fri, Feb 3, 2023	3.04	3.12	2.98	3.11
5505	NASDAQ	HBIO	Thu, Feb 2, 2023	3.05	3.05	2.96	3.05
5504	NASDAQ	HBIO	Wed, Feb 1, 2023	2.94	3.06	2.94	3.02
5503	NASDAQ	HBIO	Tue, Jan 31, 2023	2.97	3.01	2.90	2.98
5502	NASDAQ	HBIO	Mon, Jan 30, 2023	2.97	3.00	2.90	2.94
5501	NASDAQ	HBIO	Fri, Jan 27, 2023	2.89	3.00	2.83	2.96
5500	NASDAQ	HBIO	Thu, Jan 26, 2023	2.90	2.90	2.83	2.87
5499	NASDAQ	HBIO	Wed, Jan 25, 2023	2.87	2.89	2.80	2.89
5498	NASDAQ	HBIO	Tue, Jan 24, 2023	2.95	2.97	2.81	2.83
5497	NASDAQ	HBIO	Mon, Jan 23, 2023	2.90	2.94	2.85	2.93
5496	NASDAQ	HBIO	Fri, Jan 20, 2023	2.75	2.90	2.63	2.89
5495	NASDAQ	HBIO	Thu, Jan 19, 2023	2.85	2.85	2.72	2.77
5494	NASDAQ	HBIO	Wed, Jan 18, 2023	2.93	3.00	2.84	2.85
5493	NASDAQ	HBIO	Tue, Jan 17, 2023	2.97	3.00	2.82	2.89
5492	NASDAQ	HBIO	Fri, Jan 13, 2023	2.93	3.00	2.86	2.93
5491	NASDAQ	HBIO	Thu, Jan 12, 2023	2.86	2.99	2.81	2.93
5490	NASDAQ	HBIO	Wed, Jan 11, 2023	2.75	2.96	2.75	2.84
5489	NASDAQ	HBIO	Tue, Jan 10, 2023	2.71	2.80	2.71	2.77
5488	NASDAQ	HBIO	Mon, Jan 9, 2023	2.83	2.83	2.71	2.77
5487	NASDAQ	HBIO	Fri, Jan 6, 2023	2.82	2.86	2.77	2.81
5486	NASDAQ	HBIO	Thu, Jan 5, 2023	2.92	2.92	2.75	2.84
5485	NASDAQ	HBIO	Wed, Jan 4, 2023	2.65	2.94	2.63	2.90
5484	NASDAQ	HBIO	Tue, Jan 3, 2023	2.75	2.77	2.56	2.68
5483	NASDAQ	HBIO	Fri, Dec 30, 2022	2.57	2.77	2.46	2.77
5482	NASDAQ	HBIO	Thu, Dec 29, 2022	2.48	2.59	2.44	2.55
5481	NASDAQ	HBIO	Wed, Dec 28, 2022	2.56	2.56	2.40	2.50
5480	NASDAQ	HBIO	Tue, Dec 27, 2022	2.69	2.69	2.49	2.58
5479	NASDAQ	HBIO	Fri, Dec 23, 2022	2.72	2.75	2.60	2.73
5478	NASDAQ	HBIO	Thu, Dec 22, 2022	2.25	2.71	2.17	2.71
5477	NASDAQ	HBIO	Wed, Dec 21, 2022	2.14	2.34	1.98	2.30
5476	NASDAQ	HBIO	Tue, Dec 20, 2022	2.17	2.24	2.05	2.12
5475	NASDAQ	HBIO	Mon, Dec 19, 2022	2.22	2.37	2.01	2.14
5474	NASDAQ	HBIO	Fri, Dec 16, 2022	2.33	2.44	2.20	2.24
5473	NASDAQ	HBIO	Thu, Dec 15, 2022	2.32	2.47	2.24	2.40
5472	NASDAQ	HBIO	Wed, Dec 14, 2022	2.34	2.49	2.32	2.36
5471	NASDAQ	HBIO	Tue, Dec 13, 2022	2.66	2.76	2.35	2.36
5470	NASDAQ	HBIO	Mon, Dec 12, 2022	2.67	2.69	2.59	2.62
5469	NASDAQ	HBIO	Fri, Dec 9, 2022	2.75	2.76	2.54	2.76
5468	NASDAQ	HBIO	Thu, Dec 8, 2022	2.59	2.76	2.59	2.76
5467	NASDAQ	HBIO	Wed, Dec 7, 2022	2.59	2.72	2.51	2.61
5466	NASDAQ	HBIO	Tue, Dec 6, 2022	2.86	2.86	2.55	2.62
5465	NASDAQ	HBIO	Mon, Dec 5, 2022	2.96	2.97	2.71	2.84
5464	NASDAQ	HBIO	Fri, Dec 2, 2022	2.72	2.89	2.72	2.86
5463	NASDAQ	HBIO	Thu, Dec 1, 2022	2.55	2.79	2.49	2.77
5462	NASDAQ	HBIO	Wed, Nov 30, 2022	2.36	2.56	2.31	2.56
5461	NASDAQ	HBIO	Tue, Nov 29, 2022	2.24	2.39	2.24	2.35
5460	NASDAQ	HBIO	Mon, Nov 28, 2022	2.37	2.42	2.22	2.27
5459	NASDAQ	HBIO	Fri, Nov 25, 2022	2.39	2.44	2.27	2.41
5458	NASDAQ	HBIO	Wed, Nov 23, 2022	2.49	2.49	2.33	2.44
5457	NASDAQ	HBIO	Tue, Nov 22, 2022	2.32	2.47	2.27	2.43
5456	NASDAQ	HBIO	Mon, Nov 21, 2022	2.24	2.27	2.18	2.24
5455	NASDAQ	HBIO	Fri, Nov 18, 2022	2.31	2.34	2.17	2.28
5454	NASDAQ	HBIO	Thu, Nov 17, 2022	2.32	2.35	2.19	2.34
5453	NASDAQ	HBIO	Wed, Nov 16, 2022	2.38	2.41	2.20	2.32
5452	NASDAQ	HBIO	Tue, Nov 15, 2022	2.65	2.69	2.39	2.40
5451	NASDAQ	HBIO	Mon, Nov 14, 2022	2.38	2.66	2.32	2.65
5450	NASDAQ	HBIO	Fri, Nov 11, 2022	2.34	2.41	2.24	2.40
5449	NASDAQ	HBIO	Thu, Nov 10, 2022	2.23	2.37	2.22	2.34
5448	NASDAQ	HBIO	Wed, Nov 9, 2022	2.31	2.35	2.10	2.19
5447	NASDAQ	HBIO	Tue, Nov 8, 2022	2.50	2.58	2.34	2.42
5446	NASDAQ	HBIO	Mon, Nov 7, 2022	2.54	2.58	2.47	2.51
5445	NASDAQ	HBIO	Fri, Nov 4, 2022	2.70	2.70	2.51	2.54
5444	NASDAQ	HBIO	Thu, Nov 3, 2022	2.65	2.75	2.62	2.65
5443	NASDAQ	HBIO	Wed, Nov 2, 2022	2.75	2.77	2.65	2.68
5442	NASDAQ	HBIO	Tue, Nov 1, 2022	2.74	2.76	2.65	2.76
5441	NASDAQ	HBIO	Mon, Oct 31, 2022	2.59	2.71	2.47	2.69
5440	NASDAQ	HBIO	Fri, Oct 28, 2022	2.53	2.63	2.52	2.63
5439	NASDAQ	HBIO	Thu, Oct 27, 2022	2.42	2.55	2.37	2.52
5438	NASDAQ	HBIO	Wed, Oct 26, 2022	2.29	2.44	2.29	2.41
5437	NASDAQ	HBIO	Tue, Oct 25, 2022	2.29	2.34	2.26	2.30
5436	NASDAQ	HBIO	Mon, Oct 24, 2022	2.27	2.31	2.26	2.30
5435	NASDAQ	HBIO	Fri, Oct 21, 2022	2.18	2.31	2.15	2.26
5434	NASDAQ	HBIO	Thu, Oct 20, 2022	2.16	2.22	2.15	2.18
5433	NASDAQ	HBIO	Wed, Oct 19, 2022	2.28	2.29	2.17	2.17
5432	NASDAQ	HBIO	Tue, Oct 18, 2022	2.34	2.40	2.22	2.26
5431	NASDAQ	HBIO	Mon, Oct 17, 2022	2.29	2.37	2.29	2.34
5430	NASDAQ	HBIO	Fri, Oct 14, 2022	2.36	2.37	2.15	2.26
5429	NASDAQ	HBIO	Thu, Oct 13, 2022	2.25	2.34	2.24	2.34
5428	NASDAQ	HBIO	Wed, Oct 12, 2022	2.31	2.32	2.23	2.29
5427	NASDAQ	HBIO	Tue, Oct 11, 2022	2.50	2.76	2.32	2.32
5426	NASDAQ	HBIO	Mon, Oct 10, 2022	2.50	2.53	2.27	2.48
5425	NASDAQ	HBIO	Fri, Oct 7, 2022	2.43	2.49	2.36	2.45
5424	NASDAQ	HBIO	Thu, Oct 6, 2022	2.42	2.55	2.42	2.51
5423	NASDAQ	HBIO	Wed, Oct 5, 2022	2.62	2.62	2.46	2.46
5422	NASDAQ	HBIO	Tue, Oct 4, 2022	2.73	2.82	2.66	2.67
5421	NASDAQ	HBIO	Mon, Oct 3, 2022	2.59	2.70	2.57	2.65
5420	NASDAQ	HBIO	Fri, Sep 30, 2022	2.60	2.74	2.55	2.56
5419	NASDAQ	HBIO	Thu, Sep 29, 2022	2.53	2.66	2.50	2.60
5418	NASDAQ	HBIO	Wed, Sep 28, 2022	2.37	2.76	2.37	2.56
5417	NASDAQ	HBIO	Tue, Sep 27, 2022	2.42	2.49	2.27	2.33
5416	NASDAQ	HBIO	Mon, Sep 26, 2022	2.53	2.63	2.40	2.40
5415	NASDAQ	HBIO	Fri, Sep 23, 2022	2.60	2.62	2.56	2.58
5414	NASDAQ	HBIO	Thu, Sep 22, 2022	2.75	2.75	2.60	2.60
5413	NASDAQ	HBIO	Wed, Sep 21, 2022	2.84	2.84	2.75	2.75
5412	NASDAQ	HBIO	Tue, Sep 20, 2022	2.89	2.89	2.76	2.84
5411	NASDAQ	HBIO	Mon, Sep 19, 2022	2.93	2.94	2.86	2.88
5410	NASDAQ	HBIO	Fri, Sep 16, 2022	3.05	3.12	2.89	2.97
5409	NASDAQ	HBIO	Thu, Sep 15, 2022	3.09	3.13	3.08	3.10
5408	NASDAQ	HBIO	Wed, Sep 14, 2022	3.10	3.12	3.06	3.10
5407	NASDAQ	HBIO	Tue, Sep 13, 2022	3.12	3.14	3.04	3.12
5406	NASDAQ	HBIO	Mon, Sep 12, 2022	3.15	3.24	3.15	3.15
5405	NASDAQ	HBIO	Fri, Sep 9, 2022	3.20	3.28	3.16	3.16
5404	NASDAQ	HBIO	Thu, Sep 8, 2022	3.18	3.30	3.15	3.19
5403	NASDAQ	HBIO	Wed, Sep 7, 2022	3.15	3.21	3.10	3.20
5402	NASDAQ	HBIO	Tue, Sep 6, 2022	3.21	3.24	3.15	3.15
5401	NASDAQ	HBIO	Fri, Sep 2, 2022	3.24	3.38	3.22	3.22
5400	NASDAQ	HBIO	Thu, Sep 1, 2022	3.28	3.33	3.20	3.22
5399	NASDAQ	HBIO	Wed, Aug 31, 2022	3.28	3.38	3.25	3.30
5398	NASDAQ	HBIO	Tue, Aug 30, 2022	3.35	3.41	3.28	3.29
5397	NASDAQ	HBIO	Mon, Aug 29, 2022	3.30	3.34	3.29	3.31
5396	NASDAQ	HBIO	Fri, Aug 26, 2022	3.43	3.48	3.28	3.29
5395	NASDAQ	HBIO	Thu, Aug 25, 2022	3.24	3.45	3.23	3.40
5394	NASDAQ	HBIO	Wed, Aug 24, 2022	3.14	3.29	3.13	3.19
5393	NASDAQ	HBIO	Tue, Aug 23, 2022	3.23	3.27	3.17	3.17
5392	NASDAQ	HBIO	Mon, Aug 22, 2022	3.24	3.25	3.11	3.17
5391	NASDAQ	HBIO	Fri, Aug 19, 2022	3.23	3.31	3.22	3.25
5390	NASDAQ	HBIO	Thu, Aug 18, 2022	3.17	3.24	3.15	3.18
5389	NASDAQ	HBIO	Wed, Aug 17, 2022	3.14	3.25	3.10	3.19
5388	NASDAQ	HBIO	Tue, Aug 16, 2022	3.22	3.25	3.15	3.16
5387	NASDAQ	HBIO	Mon, Aug 15, 2022	3.28	3.33	3.22	3.23
5386	NASDAQ	HBIO	Fri, Aug 12, 2022	3.32	3.34	3.23	3.28
5385	NASDAQ	HBIO	Thu, Aug 11, 2022	3.34	3.39	3.28	3.29
5384	NASDAQ	HBIO	Wed, Aug 10, 2022	3.38	3.39	3.32	3.33
5383	NASDAQ	HBIO	Tue, Aug 9, 2022	3.37	3.44	3.30	3.36
5382	NASDAQ	HBIO	Mon, Aug 8, 2022	3.53	3.55	3.38	3.40
5381	NASDAQ	HBIO	Fri, Aug 5, 2022	3.57	3.60	3.50	3.53
5380	NASDAQ	HBIO	Thu, Aug 4, 2022	3.70	3.73	3.50	3.60
5379	NASDAQ	HBIO	Wed, Aug 3, 2022	3.75	3.83	3.69	3.81
5378	NASDAQ	HBIO	Tue, Aug 2, 2022	3.71	3.81	3.71	3.72
5377	NASDAQ	HBIO	Mon, Aug 1, 2022	3.70	3.73	3.65	3.73
5376	NASDAQ	HBIO	Fri, Jul 29, 2022	3.66	3.81	3.60	3.76
5375	NASDAQ	HBIO	Thu, Jul 28, 2022	3.71	3.81	3.59	3.67
5374	NASDAQ	HBIO	Wed, Jul 27, 2022	3.56	3.71	3.56	3.69
5373	NASDAQ	HBIO	Tue, Jul 26, 2022	3.66	3.66	3.54	3.56
5372	NASDAQ	HBIO	Mon, Jul 25, 2022	3.71	3.75	3.62	3.71
5371	NASDAQ	HBIO	Fri, Jul 22, 2022	3.72	3.80	3.68	3.72
5370	NASDAQ	HBIO	Thu, Jul 21, 2022	3.61	3.80	3.61	3.73
5369	NASDAQ	HBIO	Wed, Jul 20, 2022	3.57	3.66	3.52	3.65
5368	NASDAQ	HBIO	Tue, Jul 19, 2022	3.64	3.70	3.50	3.55
5367	NASDAQ	HBIO	Mon, Jul 18, 2022	3.73	3.76	3.59	3.63
5366	NASDAQ	HBIO	Fri, Jul 15, 2022	3.60	3.75	3.56	3.65
5365	NASDAQ	HBIO	Thu, Jul 14, 2022	3.57	3.74	3.47	3.58
5364	NASDAQ	HBIO	Wed, Jul 13, 2022	3.57	3.71	3.50	3.65
5363	NASDAQ	HBIO	Tue, Jul 12, 2022	3.80	3.84	3.62	3.65
5362	NASDAQ	HBIO	Mon, Jul 11, 2022	3.83	3.97	3.82	3.82
5361	NASDAQ	HBIO	Fri, Jul 8, 2022	3.86	3.95	3.85	3.90
5360	NASDAQ	HBIO	Thu, Jul 7, 2022	3.68	3.92	3.68	3.92
5359	NASDAQ	HBIO	Wed, Jul 6, 2022	3.69	3.77	3.64	3.64
5358	NASDAQ	HBIO	Tue, Jul 5, 2022	3.63	3.78	3.56	3.69
5357	NASDAQ	HBIO	Fri, Jul 1, 2022	3.61	3.75	3.59	3.70
5356	NASDAQ	HBIO	Thu, Jun 30, 2022	3.53	3.67	3.52	3.60
5355	NASDAQ	HBIO	Wed, Jun 29, 2022	3.65	3.69	3.58	3.61
5354	NASDAQ	HBIO	Tue, Jun 28, 2022	3.80	3.96	3.66	3.66
5353	NASDAQ	HBIO	Mon, Jun 27, 2022	3.83	3.89	3.69	3.77
5352	NASDAQ	HBIO	Fri, Jun 24, 2022	3.66	3.99	3.62	3.82
5351	NASDAQ	HBIO	Thu, Jun 23, 2022	3.62	3.69	3.47	3.59
5350	NASDAQ	HBIO	Wed, Jun 22, 2022	3.47	3.75	3.47	3.60
5349	NASDAQ	HBIO	Tue, Jun 21, 2022	3.42	3.50	3.38	3.49
5348	NASDAQ	HBIO	Fri, Jun 17, 2022	3.37	3.45	3.25	3.28
5347	NASDAQ	HBIO	Thu, Jun 16, 2022	3.56	3.56	3.31	3.33
5346	NASDAQ	HBIO	Wed, Jun 15, 2022	3.67	3.90	3.63	3.67
5345	NASDAQ	HBIO	Tue, Jun 14, 2022	3.70	3.72	3.57	3.67
5344	NASDAQ	HBIO	Mon, Jun 13, 2022	3.88	3.94	3.64	3.70
5343	NASDAQ	HBIO	Fri, Jun 10, 2022	4.24	4.24	3.93	3.95
5342	NASDAQ	HBIO	Thu, Jun 9, 2022	4.24	4.49	4.14	4.32
5341	NASDAQ	HBIO	Wed, Jun 8, 2022	4.34	4.39	4.16	4.27
5340	NASDAQ	HBIO	Tue, Jun 7, 2022	3.77	4.33	3.76	4.31
5339	NASDAQ	HBIO	Mon, Jun 6, 2022	3.92	3.95	3.73	3.75
5338	NASDAQ	HBIO	Fri, Jun 3, 2022	3.58	3.93	3.58	3.92
5337	NASDAQ	HBIO	Thu, Jun 2, 2022	3.55	3.67	3.52	3.64
5336	NASDAQ	HBIO	Wed, Jun 1, 2022	3.64	3.72	3.52	3.56
5335	NASDAQ	HBIO	Tue, May 31, 2022	3.69	3.78	3.64	3.66
5334	NASDAQ	HBIO	Fri, May 27, 2022	3.76	3.83	3.73	3.75
5333	NASDAQ	HBIO	Thu, May 26, 2022	3.78	3.81	3.73	3.75
5332	NASDAQ	HBIO	Wed, May 25, 2022	3.78	3.81	3.65	3.75
5331	NASDAQ	HBIO	Tue, May 24, 2022	3.83	3.85	3.74	3.79
5330	NASDAQ	HBIO	Mon, May 23, 2022	3.68	3.85	3.68	3.83
5329	NASDAQ	HBIO	Fri, May 20, 2022	3.75	3.85	3.58	3.68
5328	NASDAQ	HBIO	Thu, May 19, 2022	3.65	3.80	3.61	3.72
5327	NASDAQ	HBIO	Wed, May 18, 2022	3.73	3.74	3.62	3.65
5326	NASDAQ	HBIO	Tue, May 17, 2022	3.72	3.81	3.67	3.74
5325	NASDAQ	HBIO	Mon, May 16, 2022	3.72	3.75	3.62	3.68
5324	NASDAQ	HBIO	Fri, May 13, 2022	3.75	3.89	3.74	3.78
5323	NASDAQ	HBIO	Thu, May 12, 2022	3.77	3.93	3.53	3.74
5322	NASDAQ	HBIO	Wed, May 11, 2022	3.69	3.97	3.68	3.83
5321	NASDAQ	HBIO	Tue, May 10, 2022	3.47	3.70	3.45	3.58
5320	NASDAQ	HBIO	Mon, May 9, 2022	3.53	3.81	3.36	3.43
5319	NASDAQ	HBIO	Fri, May 6, 2022	4.11	4.11	3.70	3.76
5318	NASDAQ	HBIO	Thu, May 5, 2022	4.48	4.58	4.10	4.12
5317	NASDAQ	HBIO	Wed, May 4, 2022	5.45	5.45	4.22	4.63
5316	NASDAQ	HBIO	Tue, May 3, 2022	5.53	5.70	5.48	5.65
5315	NASDAQ	HBIO	Mon, May 2, 2022	5.26	5.58	5.26	5.53
5314	NASDAQ	HBIO	Fri, Apr 29, 2022	5.24	5.33	5.10	5.22
5313	NASDAQ	HBIO	Thu, Apr 28, 2022	5.50	5.50	5.10	5.25
5312	NASDAQ	HBIO	Wed, Apr 27, 2022	5.45	5.56	5.36	5.44
5311	NASDAQ	HBIO	Tue, Apr 26, 2022	5.57	5.60	5.42	5.45
5310	NASDAQ	HBIO	Mon, Apr 25, 2022	5.76	5.90	5.53	5.64
5309	NASDAQ	HBIO	Fri, Apr 22, 2022	5.96	6.07	5.76	5.82
5308	NASDAQ	HBIO	Thu, Apr 21, 2022	6.00	6.10	6.00	6.01
5307	NASDAQ	HBIO	Wed, Apr 20, 2022	5.77	6.03	5.77	5.99
5306	NASDAQ	HBIO	Tue, Apr 19, 2022	5.77	5.85	5.71	5.72
5305	NASDAQ	HBIO	Mon, Apr 18, 2022	5.89	5.89	5.70	5.77
5304	NASDAQ	HBIO	Thu, Apr 14, 2022	6.02	6.02	5.81	5.88
5303	NASDAQ	HBIO	Wed, Apr 13, 2022	6.07	6.08	5.96	6.01
5302	NASDAQ	HBIO	Tue, Apr 12, 2022	6.25	6.28	6.00	6.05
5301	NASDAQ	HBIO	Mon, Apr 11, 2022	6.31	6.31	6.19	6.21
5300	NASDAQ	HBIO	Fri, Apr 8, 2022	6.43	6.48	6.30	6.34
5299	NASDAQ	HBIO	Thu, Apr 7, 2022	6.26	6.49	6.25	6.42
5298	NASDAQ	HBIO	Wed, Apr 6, 2022	6.12	6.34	6.09	6.32
5297	NASDAQ	HBIO	Tue, Apr 5, 2022	6.33	6.34	6.17	6.20
5296	NASDAQ	HBIO	Mon, Apr 4, 2022	6.26	6.36	6.14	6.29
5295	NASDAQ	HBIO	Fri, Apr 1, 2022	6.22	6.27	6.11	6.23
5294	NASDAQ	HBIO	Thu, Mar 31, 2022	6.36	6.37	6.15	6.21
5293	NASDAQ	HBIO	Wed, Mar 30, 2022	6.13	6.38	6.13	6.35
5292	NASDAQ	HBIO	Tue, Mar 29, 2022	5.97	6.25	5.97	6.20
5291	NASDAQ	HBIO	Mon, Mar 28, 2022	5.93	5.95	5.81	5.92
5290	NASDAQ	HBIO	Fri, Mar 25, 2022	5.80	5.97	5.80	5.94
5289	NASDAQ	HBIO	Thu, Mar 24, 2022	5.85	5.85	5.76	5.80
5288	NASDAQ	HBIO	Wed, Mar 23, 2022	5.90	5.91	5.79	5.83
5287	NASDAQ	HBIO	Tue, Mar 22, 2022	5.94	6.03	5.91	5.96
5286	NASDAQ	HBIO	Mon, Mar 21, 2022	6.15	6.20	5.88	5.93
5285	NASDAQ	HBIO	Fri, Mar 18, 2022	6.25	6.36	5.97	6.15
5284	NASDAQ	HBIO	Thu, Mar 17, 2022	6.05	6.24	6.00	6.21
5283	NASDAQ	HBIO	Wed, Mar 16, 2022	5.93	6.15	5.88	6.12
5282	NASDAQ	HBIO	Tue, Mar 15, 2022	5.83	5.93	5.71	5.89
5281	NASDAQ	HBIO	Mon, Mar 14, 2022	6.20	6.34	5.80	5.83
5280	NASDAQ	HBIO	Fri, Mar 11, 2022	6.40	6.47	6.19	6.21
5279	NASDAQ	HBIO	Thu, Mar 10, 2022	6.12	6.43	6.00	6.41
5278	NASDAQ	HBIO	Wed, Mar 9, 2022	5.91	6.27	5.76	6.25
5277	NASDAQ	HBIO	Tue, Mar 8, 2022	5.56	5.85	5.36	5.79
5276	NASDAQ	HBIO	Mon, Mar 7, 2022	5.40	5.43	5.38	5.40
5275	NASDAQ	HBIO	Fri, Mar 4, 2022	5.40	5.44	5.37	5.42
5274	NASDAQ	HBIO	Thu, Mar 3, 2022	5.47	5.47	5.40	5.42
5273	NASDAQ	HBIO	Wed, Mar 2, 2022	5.54	5.54	5.40	5.41
5272	NASDAQ	HBIO	Tue, Mar 1, 2022	5.40	5.54	5.40	5.48
5271	NASDAQ	HBIO	Mon, Feb 28, 2022	5.35	5.41	5.27	5.40
5270	NASDAQ	HBIO	Fri, Feb 25, 2022	5.23	5.38	5.15	5.37
5269	NASDAQ	HBIO	Thu, Feb 24, 2022	5.03	5.22	5.00	5.20
5268	NASDAQ	HBIO	Wed, Feb 23, 2022	5.37	5.37	5.15	5.16
5267	NASDAQ	HBIO	Tue, Feb 22, 2022	5.17	5.37	5.15	5.34
5266	NASDAQ	HBIO	Fri, Feb 18, 2022	5.27	5.37	5.11	5.23
5265	NASDAQ	HBIO	Thu, Feb 17, 2022	5.52	5.52	5.27	5.31
5264	NASDAQ	HBIO	Wed, Feb 16, 2022	5.47	5.71	5.43	5.60
5263	NASDAQ	HBIO	Tue, Feb 15, 2022	5.65	5.69	5.42	5.49
5262	NASDAQ	HBIO	Mon, Feb 14, 2022	5.66	5.72	5.52	5.59
5261	NASDAQ	HBIO	Fri, Feb 11, 2022	5.83	5.83	5.56	5.67
5260	NASDAQ	HBIO	Thu, Feb 10, 2022	5.98	6.13	5.76	5.80
5259	NASDAQ	HBIO	Wed, Feb 9, 2022	6.16	6.19	6.05	6.07
5258	NASDAQ	HBIO	Tue, Feb 8, 2022	6.01	6.13	6.00	6.13
5257	NASDAQ	HBIO	Mon, Feb 7, 2022	5.89	6.09	5.89	6.01
5256	NASDAQ	HBIO	Fri, Feb 4, 2022	5.69	5.99	5.62	5.92
5255	NASDAQ	HBIO	Thu, Feb 3, 2022	5.98	6.08	5.73	5.79
5254	NASDAQ	HBIO	Wed, Feb 2, 2022	6.00	6.15	6.00	6.09
5253	NASDAQ	HBIO	Tue, Feb 1, 2022	5.86	5.98	5.76	5.98
5252	NASDAQ	HBIO	Mon, Jan 31, 2022	5.74	5.84	5.59	5.82
5251	NASDAQ	HBIO	Fri, Jan 28, 2022	5.60	5.74	5.54	5.74
5250	NASDAQ	HBIO	Thu, Jan 27, 2022	5.72	5.78	5.54	5.59
5249	NASDAQ	HBIO	Wed, Jan 26, 2022	5.81	5.90	5.59	5.62
5248	NASDAQ	HBIO	Tue, Jan 25, 2022	5.81	5.85	5.63	5.69
5247	NASDAQ	HBIO	Mon, Jan 24, 2022	5.61	5.93	5.50	5.92
5246	NASDAQ	HBIO	Fri, Jan 21, 2022	5.50	5.84	5.48	5.76
5245	NASDAQ	HBIO	Thu, Jan 20, 2022	5.69	5.80	5.53	5.53
5244	NASDAQ	HBIO	Wed, Jan 19, 2022	5.83	5.98	5.61	5.63
5243	NASDAQ	HBIO	Tue, Jan 18, 2022	6.01	6.06	5.67	5.76
5242	NASDAQ	HBIO	Fri, Jan 14, 2022	6.24	6.24	5.91	6.06
5241	NASDAQ	HBIO	Thu, Jan 13, 2022	6.50	6.53	6.26	6.28
5240	NASDAQ	HBIO	Wed, Jan 12, 2022	6.56	6.65	6.49	6.49
5239	NASDAQ	HBIO	Tue, Jan 11, 2022	6.66	6.66	6.43	6.55
5238	NASDAQ	HBIO	Mon, Jan 10, 2022	6.57	6.69	6.40	6.63
5237	NASDAQ	HBIO	Fri, Jan 7, 2022	6.85	6.90	6.58	6.66
5236	NASDAQ	HBIO	Thu, Jan 6, 2022	6.64	6.91	6.58	6.89
5235	NASDAQ	HBIO	Wed, Jan 5, 2022	7.05	7.05	6.60	6.65
5234	NASDAQ	HBIO	Tue, Jan 4, 2022	7.12	7.19	7.00	7.04
5233	NASDAQ	HBIO	Mon, Jan 3, 2022	7.04	7.17	6.72	7.14
5232	NASDAQ	HBIO	Fri, Dec 31, 2021	7.14	7.24	7.03	7.05
5231	NASDAQ	HBIO	Thu, Dec 30, 2021	7.20	7.32	7.13	7.17
5230	NASDAQ	HBIO	Wed, Dec 29, 2021	7.17	7.30	7.11	7.27
5229	NASDAQ	HBIO	Tue, Dec 28, 2021	7.29	7.36	7.19	7.19
5228	NASDAQ	HBIO	Mon, Dec 27, 2021	7.09	7.32	7.04	7.30
5227	NASDAQ	HBIO	Thu, Dec 23, 2021	7.17	7.17	7.05	7.10
5226	NASDAQ	HBIO	Wed, Dec 22, 2021	6.94	7.15	6.84	7.11
5225	NASDAQ	HBIO	Tue, Dec 21, 2021	6.81	6.99	6.71	6.94
5224	NASDAQ	HBIO	Mon, Dec 20, 2021	6.69	6.78	6.51	6.68
5223	NASDAQ	HBIO	Fri, Dec 17, 2021	6.69	7.00	6.60	6.84
5222	NASDAQ	HBIO	Thu, Dec 16, 2021	7.03	7.16	6.71	6.72
5221	NASDAQ	HBIO	Wed, Dec 15, 2021	7.00	7.19	6.85	6.94
5220	NASDAQ	HBIO	Tue, Dec 14, 2021	6.88	7.02	6.86	6.97
5219	NASDAQ	HBIO	Mon, Dec 13, 2021	6.91	6.97	6.81	6.92
5218	NASDAQ	HBIO	Fri, Dec 10, 2021	7.07	7.13	6.98	7.00
5217	NASDAQ	HBIO	Thu, Dec 9, 2021	7.00	7.15	6.94	6.97
5216	NASDAQ	HBIO	Wed, Dec 8, 2021	7.10	7.23	6.96	7.10
5215	NASDAQ	HBIO	Tue, Dec 7, 2021	6.69	7.12	6.67	7.02
5214	NASDAQ	HBIO	Mon, Dec 6, 2021	6.64	6.78	6.44	6.64
5213	NASDAQ	HBIO	Fri, Dec 3, 2021	6.67	6.76	6.40	6.60
5212	NASDAQ	HBIO	Thu, Dec 2, 2021	6.53	6.62	6.36	6.60
5211	NASDAQ	HBIO	Wed, Dec 1, 2021	6.82	6.83	6.37	6.37
5210	NASDAQ	HBIO	Tue, Nov 30, 2021	6.67	6.80	6.39	6.69
5209	NASDAQ	HBIO	Mon, Nov 29, 2021	6.95	7.08	6.61	6.69
5208	NASDAQ	HBIO	Fri, Nov 26, 2021	7.00	7.16	6.75	6.90
5207	NASDAQ	HBIO	Wed, Nov 24, 2021	7.18	7.22	7.06	7.12
5206	NASDAQ	HBIO	Tue, Nov 23, 2021	7.20	7.35	7.03	7.23
5205	NASDAQ	HBIO	Mon, Nov 22, 2021	7.47	7.47	7.14	7.22
5204	NASDAQ	HBIO	Fri, Nov 19, 2021	7.56	7.69	7.38	7.44
5203	NASDAQ	HBIO	Thu, Nov 18, 2021	7.71	7.71	7.47	7.58
5202	NASDAQ	HBIO	Wed, Nov 17, 2021	7.80	7.84	7.64	7.71
5201	NASDAQ	HBIO	Tue, Nov 16, 2021	7.80	7.91	7.75	7.86
5200	NASDAQ	HBIO	Mon, Nov 15, 2021	8.10	8.12	7.70	7.77
5199	NASDAQ	HBIO	Fri, Nov 12, 2021	7.70	8.09	7.69	8.05
5198	NASDAQ	HBIO	Thu, Nov 11, 2021	7.58	7.78	7.56	7.74
5197	NASDAQ	HBIO	Wed, Nov 10, 2021	7.55	7.81	7.49	7.53
5196	NASDAQ	HBIO	Tue, Nov 9, 2021	7.76	7.81	7.48	7.62
5195	NASDAQ	HBIO	Mon, Nov 8, 2021	8.20	8.21	7.76	7.84
5194	NASDAQ	HBIO	Fri, Nov 5, 2021	8.08	8.23	7.91	8.18
5193	NASDAQ	HBIO	Thu, Nov 4, 2021	7.81	8.09	7.81	7.98
5192	NASDAQ	HBIO	Wed, Nov 3, 2021	7.27	7.90	7.00	7.82
5191	NASDAQ	HBIO	Tue, Nov 2, 2021	7.41	7.41	7.19	7.26
5190	NASDAQ	HBIO	Mon, Nov 1, 2021	7.58	7.66	7.34	7.37
5189	NASDAQ	HBIO	Fri, Oct 29, 2021	7.27	7.60	7.19	7.53
5188	NASDAQ	HBIO	Thu, Oct 28, 2021	7.05	7.30	7.03	7.23
5187	NASDAQ	HBIO	Wed, Oct 27, 2021	7.11	7.11	6.91	7.01
5186	NASDAQ	HBIO	Tue, Oct 26, 2021	7.11	7.23	7.03	7.14
5185	NASDAQ	HBIO	Mon, Oct 25, 2021	6.97	7.13	6.94	7.09
5184	NASDAQ	HBIO	Fri, Oct 22, 2021	7.07	7.08	6.90	6.96
5183	NASDAQ	HBIO	Thu, Oct 21, 2021	6.95	7.10	6.95	7.07
5182	NASDAQ	HBIO	Wed, Oct 20, 2021	6.91	7.00	6.83	6.95
5181	NASDAQ	HBIO	Tue, Oct 19, 2021	6.76	7.11	6.75	6.89
5180	NASDAQ	HBIO	Mon, Oct 18, 2021	6.77	6.79	6.62	6.71
5179	NASDAQ	HBIO	Fri, Oct 15, 2021	6.93	6.99	6.76	6.84
5178	NASDAQ	HBIO	Thu, Oct 14, 2021	6.64	6.91	6.64	6.81
5177	NASDAQ	HBIO	Wed, Oct 13, 2021	6.70	6.80	6.53	6.64
5176	NASDAQ	HBIO	Tue, Oct 12, 2021	6.50	6.69	6.50	6.65
5175	NASDAQ	HBIO	Mon, Oct 11, 2021	6.63	6.63	6.36	6.49
5174	NASDAQ	HBIO	Fri, Oct 8, 2021	6.73	6.76	6.50	6.66
5173	NASDAQ	HBIO	Thu, Oct 7, 2021	6.89	7.02	6.73	6.75
5172	NASDAQ	HBIO	Wed, Oct 6, 2021	6.96	7.03	6.68	6.81
5171	NASDAQ	HBIO	Tue, Oct 5, 2021	6.76	7.07	6.72	6.96
5170	NASDAQ	HBIO	Mon, Oct 4, 2021	7.21	7.21	6.68	6.70
5169	NASDAQ	HBIO	Fri, Oct 1, 2021	6.99	7.31	6.91	7.06
5168	NASDAQ	HBIO	Thu, Sep 30, 2021	7.01	7.15	6.93	6.98
5167	NASDAQ	HBIO	Wed, Sep 29, 2021	7.42	7.51	6.97	7.00
5166	NASDAQ	HBIO	Tue, Sep 28, 2021	7.74	7.74	7.35	7.41
5165	NASDAQ	HBIO	Mon, Sep 27, 2021	7.73	7.86	7.53	7.81
5164	NASDAQ	HBIO	Fri, Sep 24, 2021	7.75	7.75	7.55	7.68
5163	NASDAQ	HBIO	Thu, Sep 23, 2021	7.66	7.91	7.66	7.78
5162	NASDAQ	HBIO	Wed, Sep 22, 2021	7.71	7.79	7.60	7.65
5161	NASDAQ	HBIO	Tue, Sep 21, 2021	7.57	7.80	7.56	7.70
5160	NASDAQ	HBIO	Mon, Sep 20, 2021	7.52	7.76	7.42	7.60
5159	NASDAQ	HBIO	Fri, Sep 17, 2021	7.93	7.93	7.65	7.66
5158	NASDAQ	HBIO	Thu, Sep 16, 2021	7.82	7.95	7.70	7.87
5157	NASDAQ	HBIO	Wed, Sep 15, 2021	7.64	7.91	7.64	7.84
5156	NASDAQ	HBIO	Tue, Sep 14, 2021	7.70	7.73	7.40	7.64
5155	NASDAQ	HBIO	Mon, Sep 13, 2021	7.73	7.73	7.52	7.69
5154	NASDAQ	HBIO	Fri, Sep 10, 2021	8.21	8.27	7.70	7.72
5153	NASDAQ	HBIO	Thu, Sep 9, 2021	8.25	8.29	8.11	8.13
5152	NASDAQ	HBIO	Wed, Sep 8, 2021	8.26	8.45	8.16	8.25
5151	NASDAQ	HBIO	Tue, Sep 7, 2021	8.21	8.33	8.21	8.30
5150	NASDAQ	HBIO	Fri, Sep 3, 2021	8.36	8.48	8.21	8.24
5149	NASDAQ	HBIO	Thu, Sep 2, 2021	8.37	8.48	8.18	8.35
5148	NASDAQ	HBIO	Wed, Sep 1, 2021	8.25	8.31	8.05	8.29
5147	NASDAQ	HBIO	Tue, Aug 31, 2021	8.30	8.38	8.21	8.26
5146	NASDAQ	HBIO	Mon, Aug 30, 2021	8.26	8.40	8.18	8.26
5145	NASDAQ	HBIO	Fri, Aug 27, 2021	8.16	8.29	8.13	8.18
5144	NASDAQ	HBIO	Thu, Aug 26, 2021	8.18	8.28	8.07	8.14
5143	NASDAQ	HBIO	Wed, Aug 25, 2021	8.25	8.30	8.16	8.24
5142	NASDAQ	HBIO	Tue, Aug 24, 2021	8.12	8.29	8.08	8.25
5141	NASDAQ	HBIO	Mon, Aug 23, 2021	8.08	8.11	7.93	8.07
5140	NASDAQ	HBIO	Fri, Aug 20, 2021	8.23	8.30	7.88	7.95
5139	NASDAQ	HBIO	Thu, Aug 19, 2021	8.00	8.35	7.95	8.33
5138	NASDAQ	HBIO	Wed, Aug 18, 2021	7.99	8.47	7.81	8.10
5137	NASDAQ	HBIO	Tue, Aug 17, 2021	8.15	8.15	7.80	7.99
5136	NASDAQ	HBIO	Mon, Aug 16, 2021	8.40	8.40	8.11	8.21
5135	NASDAQ	HBIO	Fri, Aug 13, 2021	8.58	8.75	8.32	8.46
5134	NASDAQ	HBIO	Thu, Aug 12, 2021	8.27	8.58	8.19	8.47
5133	NASDAQ	HBIO	Wed, Aug 11, 2021	8.05	8.34	7.97	8.26
5132	NASDAQ	HBIO	Tue, Aug 10, 2021	7.85	8.07	7.72	8.03
5131	NASDAQ	HBIO	Mon, Aug 9, 2021	7.98	7.99	7.75	7.85
5130	NASDAQ	HBIO	Fri, Aug 6, 2021	8.00	8.05	7.80	7.93
5129	NASDAQ	HBIO	Thu, Aug 5, 2021	8.21	8.28	7.97	8.00
5128	NASDAQ	HBIO	Wed, Aug 4, 2021	8.32	8.44	8.13	8.16
5127	NASDAQ	HBIO	Tue, Aug 3, 2021	8.15	8.45	7.92	8.29
5126	NASDAQ	HBIO	Mon, Aug 2, 2021	7.99	8.04	7.72	7.99
5125	NASDAQ	HBIO	Fri, Jul 30, 2021	8.01	8.17	7.84	7.89
5124	NASDAQ	HBIO	Thu, Jul 29, 2021	8.04	8.17	7.94	8.05
5123	NASDAQ	HBIO	Wed, Jul 28, 2021	7.74	8.03	7.74	8.00
5122	NASDAQ	HBIO	Tue, Jul 27, 2021	7.76	7.81	7.60	7.68
5121	NASDAQ	HBIO	Mon, Jul 26, 2021	8.18	8.20	7.54	7.78
5120	NASDAQ	HBIO	Fri, Jul 23, 2021	8.11	8.31	8.08	8.15
5119	NASDAQ	HBIO	Thu, Jul 22, 2021	8.03	8.11	7.87	8.05
5118	NASDAQ	HBIO	Wed, Jul 21, 2021	7.65	8.09	7.65	8.01
5117	NASDAQ	HBIO	Tue, Jul 20, 2021	7.21	7.79	7.21	7.58
5116	NASDAQ	HBIO	Mon, Jul 19, 2021	7.52	7.57	7.25	7.36
5115	NASDAQ	HBIO	Fri, Jul 16, 2021	7.67	7.78	7.52	7.57
5114	NASDAQ	HBIO	Thu, Jul 15, 2021	7.57	7.82	7.24	7.61
5113	NASDAQ	HBIO	Wed, Jul 14, 2021	8.07	8.07	7.61	7.64
5112	NASDAQ	HBIO	Tue, Jul 13, 2021	8.05	8.20	7.98	7.99
5111	NASDAQ	HBIO	Mon, Jul 12, 2021	8.21	8.26	7.99	8.02
5110	NASDAQ	HBIO	Fri, Jul 9, 2021	8.06	8.23	7.94	8.17
5109	NASDAQ	HBIO	Thu, Jul 8, 2021	8.07	8.08	7.86	8.03
5108	NASDAQ	HBIO	Wed, Jul 7, 2021	8.20	8.20	7.99	8.14
5107	NASDAQ	HBIO	Tue, Jul 6, 2021	8.45	8.45	7.97	8.15
5106	NASDAQ	HBIO	Fri, Jul 2, 2021	8.28	8.36	8.20	8.23
5105	NASDAQ	HBIO	Thu, Jul 1, 2021	8.49	8.49	8.10	8.24
5104	NASDAQ	HBIO	Wed, Jun 30, 2021	8.40	8.55	8.26	8.33
5103	NASDAQ	HBIO	Tue, Jun 29, 2021	8.01	8.45	8.00	8.40
5102	NASDAQ	HBIO	Mon, Jun 28, 2021	7.96	8.20	7.81	8.00
5101	NASDAQ	HBIO	Fri, Jun 25, 2021	7.39	7.92	7.33	7.75
5100	NASDAQ	HBIO	Thu, Jun 24, 2021	7.35	7.38	7.19	7.33
5099	NASDAQ	HBIO	Wed, Jun 23, 2021	7.27	7.38	7.27	7.32
5098	NASDAQ	HBIO	Tue, Jun 22, 2021	7.28	7.28	7.10	7.23
5097	NASDAQ	HBIO	Mon, Jun 21, 2021	7.23	7.40	7.14	7.32
5096	NASDAQ	HBIO	Fri, Jun 18, 2021	7.11	7.49	7.07	7.17
5095	NASDAQ	HBIO	Thu, Jun 17, 2021	7.71	7.72	7.31	7.34
5094	NASDAQ	HBIO	Wed, Jun 16, 2021	7.45	7.83	7.41	7.72
5093	NASDAQ	HBIO	Tue, Jun 15, 2021	7.30	7.61	7.15	7.55
5092	NASDAQ	HBIO	Mon, Jun 14, 2021	7.64	7.75	7.30	7.35
5091	NASDAQ	HBIO	Fri, Jun 11, 2021	7.71	7.83	7.62	7.64
5090	NASDAQ	HBIO	Thu, Jun 10, 2021	7.64	7.85	7.50	7.72
5089	NASDAQ	HBIO	Wed, Jun 9, 2021	7.38	7.74	7.38	7.64
5088	NASDAQ	HBIO	Tue, Jun 8, 2021	7.27	7.50	7.27	7.44
5087	NASDAQ	HBIO	Mon, Jun 7, 2021	7.09	7.44	7.09	7.28
5086	NASDAQ	HBIO	Fri, Jun 4, 2021	7.13	7.25	7.06	7.13
5085	NASDAQ	HBIO	Thu, Jun 3, 2021	7.03	7.21	6.98	7.13
5084	NASDAQ	HBIO	Wed, Jun 2, 2021	7.26	7.40	7.11	7.15
5083	NASDAQ	HBIO	Tue, Jun 1, 2021	7.06	7.42	7.00	7.30
5082	NASDAQ	HBIO	Fri, May 28, 2021	6.84	7.12	6.84	7.00
5081	NASDAQ	HBIO	Thu, May 27, 2021	7.00	7.04	6.79	6.84
5080	NASDAQ	HBIO	Wed, May 26, 2021	6.96	7.02	6.80	6.97
5079	NASDAQ	HBIO	Tue, May 25, 2021	7.42	7.42	6.88	6.94
5078	NASDAQ	HBIO	Mon, May 24, 2021	7.14	7.36	7.11	7.27
5077	NASDAQ	HBIO	Fri, May 21, 2021	7.06	7.31	7.03	7.15
5076	NASDAQ	HBIO	Thu, May 20, 2021	7.10	7.17	6.93	7.00
5075	NASDAQ	HBIO	Wed, May 19, 2021	7.14	7.27	7.00	7.15
5074	NASDAQ	HBIO	Tue, May 18, 2021	7.30	7.53	7.30	7.32
5073	NASDAQ	HBIO	Mon, May 17, 2021	7.02	7.41	6.97	7.35
5072	NASDAQ	HBIO	Fri, May 14, 2021	6.99	7.21	6.92	7.01
5071	NASDAQ	HBIO	Thu, May 13, 2021	7.00	7.08	6.85	6.92
5070	NASDAQ	HBIO	Wed, May 12, 2021	6.96	7.03	6.90	6.95
5069	NASDAQ	HBIO	Tue, May 11, 2021	6.83	7.12	6.83	7.01
5068	NASDAQ	HBIO	Mon, May 10, 2021	7.35	7.44	6.58	6.95
5067	NASDAQ	HBIO	Fri, May 7, 2021	7.36	7.80	7.33	7.34
5066	NASDAQ	HBIO	Thu, May 6, 2021	6.81	7.45	6.63	7.35
5065	NASDAQ	HBIO	Wed, May 5, 2021	6.95	6.95	6.76	6.79
5064	NASDAQ	HBIO	Tue, May 4, 2021	6.95	6.99	6.73	6.87
5063	NASDAQ	HBIO	Mon, May 3, 2021	7.00	7.08	6.87	6.98
5062	NASDAQ	HBIO	Fri, Apr 30, 2021	7.04	7.16	6.88	6.93
5061	NASDAQ	HBIO	Thu, Apr 29, 2021	7.00	7.29	6.81	7.20
5060	NASDAQ	HBIO	Wed, Apr 28, 2021	7.00	7.12	6.90	7.03
5059	NASDAQ	HBIO	Tue, Apr 27, 2021	7.07	7.22	6.86	7.02
5058	NASDAQ	HBIO	Mon, Apr 26, 2021	6.71	7.13	6.70	7.00
5057	NASDAQ	HBIO	Fri, Apr 23, 2021	6.57	6.71	6.56	6.66
5056	NASDAQ	HBIO	Thu, Apr 22, 2021	6.56	6.63	6.45	6.51
5055	NASDAQ	HBIO	Wed, Apr 21, 2021	6.65	6.82	6.45	6.54
5054	NASDAQ	HBIO	Tue, Apr 20, 2021	6.82	6.89	6.57	6.71
5053	NASDAQ	HBIO	Mon, Apr 19, 2021	7.02	7.05	6.70	6.83
5052	NASDAQ	HBIO	Fri, Apr 16, 2021	6.87	7.13	6.70	6.97
5051	NASDAQ	HBIO	Thu, Apr 15, 2021	6.74	6.96	6.63	6.78
5050	NASDAQ	HBIO	Wed, Apr 14, 2021	6.80	6.97	6.58	6.64
5049	NASDAQ	HBIO	Tue, Apr 13, 2021	6.63	6.96	6.50	6.91
5048	NASDAQ	HBIO	Mon, Apr 12, 2021	6.63	6.65	6.40	6.60
5047	NASDAQ	HBIO	Fri, Apr 9, 2021	6.58	6.58	6.38	6.53
5046	NASDAQ	HBIO	Thu, Apr 8, 2021	6.32	6.64	6.11	6.55
5045	NASDAQ	HBIO	Wed, Apr 7, 2021	6.37	6.37	6.07	6.28
5044	NASDAQ	HBIO	Tue, Apr 6, 2021	5.77	6.49	5.66	6.40
5043	NASDAQ	HBIO	Mon, Apr 5, 2021	5.52	5.85	5.49	5.76
5042	NASDAQ	HBIO	Thu, Apr 1, 2021	5.52	5.57	5.37	5.44
5041	NASDAQ	HBIO	Wed, Mar 31, 2021	5.46	5.56	5.23	5.46
5040	NASDAQ	HBIO	Tue, Mar 30, 2021	5.36	5.59	5.36	5.44
5039	NASDAQ	HBIO	Mon, Mar 29, 2021	5.47	5.66	5.36	5.39
5038	NASDAQ	HBIO	Fri, Mar 26, 2021	5.54	5.61	5.33	5.50
5037	NASDAQ	HBIO	Thu, Mar 25, 2021	5.44	5.57	5.31	5.47
5036	NASDAQ	HBIO	Wed, Mar 24, 2021	5.55	5.79	5.48	5.50
5035	NASDAQ	HBIO	Tue, Mar 23, 2021	5.84	5.86	5.51	5.51
5034	NASDAQ	HBIO	Mon, Mar 22, 2021	6.10	6.20	5.90	5.91
5033	NASDAQ	HBIO	Fri, Mar 19, 2021	6.33	6.78	6.01	6.10
5032	NASDAQ	HBIO	Thu, Mar 18, 2021	6.79	6.79	6.31	6.33
5031	NASDAQ	HBIO	Wed, Mar 17, 2021	7.14	7.14	6.75	6.77
5030	NASDAQ	HBIO	Tue, Mar 16, 2021	6.84	7.10	6.64	6.99
5029	NASDAQ	HBIO	Mon, Mar 15, 2021	6.50	6.95	6.42	6.69
5028	NASDAQ	HBIO	Fri, Mar 12, 2021	6.00	6.50	5.67	6.42
5027	NASDAQ	HBIO	Thu, Mar 11, 2021	5.22	6.74	5.22	6.37
5026	NASDAQ	HBIO	Wed, Mar 10, 2021	4.75	5.25	4.70	5.22
5025	NASDAQ	HBIO	Tue, Mar 9, 2021	4.49	4.65	4.36	4.55
5024	NASDAQ	HBIO	Mon, Mar 8, 2021	4.24	4.48	4.16	4.38
5023	NASDAQ	HBIO	Fri, Mar 5, 2021	4.01	4.25	3.90	4.24
5022	NASDAQ	HBIO	Thu, Mar 4, 2021	4.30	4.31	3.87	3.91
5021	NASDAQ	HBIO	Wed, Mar 3, 2021	4.29	4.42	4.18	4.30
5020	NASDAQ	HBIO	Tue, Mar 2, 2021	4.41	4.45	4.28	4.32
5019	NASDAQ	HBIO	Mon, Mar 1, 2021	4.38	4.51	4.35	4.42
5018	NASDAQ	HBIO	Fri, Feb 26, 2021	4.29	4.47	4.24	4.39
5017	NASDAQ	HBIO	Thu, Feb 25, 2021	4.53	4.56	4.30	4.33
5016	NASDAQ	HBIO	Wed, Feb 24, 2021	4.56	4.59	4.50	4.50
5015	NASDAQ	HBIO	Tue, Feb 23, 2021	4.39	4.72	4.39	4.56
5014	NASDAQ	HBIO	Mon, Feb 22, 2021	4.58	4.67	4.50	4.50
5013	NASDAQ	HBIO	Fri, Feb 19, 2021	4.53	4.71	4.50	4.60
5012	NASDAQ	HBIO	Thu, Feb 18, 2021	4.70	4.70	4.39	4.55
5011	NASDAQ	HBIO	Wed, Feb 17, 2021	4.76	4.94	4.66	4.70
5010	NASDAQ	HBIO	Tue, Feb 16, 2021	4.76	4.87	4.60	4.76
5009	NASDAQ	HBIO	Fri, Feb 12, 2021	4.71	4.76	4.61	4.73
5008	NASDAQ	HBIO	Thu, Feb 11, 2021	4.75	4.81	4.56	4.69
5007	NASDAQ	HBIO	Wed, Feb 10, 2021	5.03	5.09	4.73	4.75
5006	NASDAQ	HBIO	Tue, Feb 9, 2021	5.11	5.21	4.94	5.00
5005	NASDAQ	HBIO	Mon, Feb 8, 2021	4.93	5.21	4.92	5.16
5004	NASDAQ	HBIO	Fri, Feb 5, 2021	4.76	4.90	4.70	4.88
5003	NASDAQ	HBIO	Thu, Feb 4, 2021	4.61	4.82	4.56	4.77
5002	NASDAQ	HBIO	Wed, Feb 3, 2021	4.70	4.77	4.54	4.61
5001	NASDAQ	HBIO	Tue, Feb 2, 2021	4.90	4.99	4.71	4.79
5000	NASDAQ	HBIO	Mon, Feb 1, 2021	4.70	4.89	4.54	4.85
4999	NASDAQ	HBIO	Fri, Jan 29, 2021	4.50	4.69	4.41	4.64
4998	NASDAQ	HBIO	Thu, Jan 28, 2021	4.60	4.70	4.48	4.52
4997	NASDAQ	HBIO	Wed, Jan 27, 2021	4.54	4.63	4.36	4.54
4996	NASDAQ	HBIO	Tue, Jan 26, 2021	4.67	4.72	4.47	4.62
4995	NASDAQ	HBIO	Mon, Jan 25, 2021	4.37	4.82	4.35	4.65
4994	NASDAQ	HBIO	Fri, Jan 22, 2021	4.21	4.45	4.15	4.39
4993	NASDAQ	HBIO	Thu, Jan 21, 2021	4.29	4.32	4.16	4.20
4992	NASDAQ	HBIO	Wed, Jan 20, 2021	4.33	4.34	4.10	4.28
4991	NASDAQ	HBIO	Tue, Jan 19, 2021	4.38	4.49	4.25	4.27
4990	NASDAQ	HBIO	Fri, Jan 15, 2021	4.16	4.65	4.05	4.34
4989	NASDAQ	HBIO	Thu, Jan 14, 2021	4.13	4.34	4.13	4.15
4988	NASDAQ	HBIO	Wed, Jan 13, 2021	4.23	4.26	4.10	4.12
4987	NASDAQ	HBIO	Tue, Jan 12, 2021	4.16	4.24	4.05	4.10
4986	NASDAQ	HBIO	Mon, Jan 11, 2021	4.21	4.24	4.14	4.17
4985	NASDAQ	HBIO	Fri, Jan 8, 2021	4.38	4.42	4.20	4.22
4984	NASDAQ	HBIO	Thu, Jan 7, 2021	4.40	4.50	4.36	4.38
4983	NASDAQ	HBIO	Wed, Jan 6, 2021	4.30	4.43	4.25	4.34
4982	NASDAQ	HBIO	Tue, Jan 5, 2021	4.24	4.36	4.24	4.27
4981	NASDAQ	HBIO	Mon, Jan 4, 2021	4.29	4.32	4.15	4.22
4980	NASDAQ	HBIO	Thu, Dec 31, 2020	4.30	4.33	4.22	4.29
4979	NASDAQ	HBIO	Wed, Dec 30, 2020	4.28	4.37	4.18	4.27
4978	NASDAQ	HBIO	Tue, Dec 29, 2020	4.36	4.36	4.16	4.19
4977	NASDAQ	HBIO	Mon, Dec 28, 2020	4.07	4.37	4.07	4.32
4976	NASDAQ	HBIO	Thu, Dec 24, 2020	4.50	4.50	4.05	4.08
4975	NASDAQ	HBIO	Wed, Dec 23, 2020	4.41	4.52	4.30	4.32
4974	NASDAQ	HBIO	Tue, Dec 22, 2020	4.38	4.41	4.26	4.32
4973	NASDAQ	HBIO	Mon, Dec 21, 2020	4.40	4.45	4.23	4.37
4972	NASDAQ	HBIO	Fri, Dec 18, 2020	4.24	4.58	4.10	4.50
4971	NASDAQ	HBIO	Thu, Dec 17, 2020	4.10	4.21	4.03	4.20
4970	NASDAQ	HBIO	Wed, Dec 16, 2020	4.32	4.32	4.05	4.07
4969	NASDAQ	HBIO	Tue, Dec 15, 2020	4.28	4.39	4.19	4.29
4968	NASDAQ	HBIO	Mon, Dec 14, 2020	4.15	4.30	4.11	4.24
4967	NASDAQ	HBIO	Fri, Dec 11, 2020	4.17	4.25	4.10	4.15
4966	NASDAQ	HBIO	Thu, Dec 10, 2020	4.11	4.20	4.08	4.18
4965	NASDAQ	HBIO	Wed, Dec 9, 2020	4.40	4.45	4.00	4.10
4964	NASDAQ	HBIO	Tue, Dec 8, 2020	3.97	4.25	3.97	4.24
4963	NASDAQ	HBIO	Mon, Dec 7, 2020	3.89	4.00	3.83	3.96
4962	NASDAQ	HBIO	Fri, Dec 4, 2020	3.89	3.95	3.86	3.92
4961	NASDAQ	HBIO	Thu, Dec 3, 2020	3.92	3.95	3.87	3.89
4960	NASDAQ	HBIO	Wed, Dec 2, 2020	3.93	3.96	3.90	3.94
4959	NASDAQ	HBIO	Tue, Dec 1, 2020	3.96	3.99	3.90	3.92
4958	NASDAQ	HBIO	Mon, Nov 30, 2020	3.87	3.97	3.74	3.92
4957	NASDAQ	HBIO	Fri, Nov 27, 2020	3.81	3.89	3.67	3.87
4956	NASDAQ	HBIO	Wed, Nov 25, 2020	3.64	3.85	3.59	3.78
4955	NASDAQ	HBIO	Tue, Nov 24, 2020	3.75	3.90	3.57	3.68
4954	NASDAQ	HBIO	Mon, Nov 23, 2020	3.77	3.91	3.72	3.74
4953	NASDAQ	HBIO	Fri, Nov 20, 2020	3.87	3.93	3.72	3.77
4952	NASDAQ	HBIO	Thu, Nov 19, 2020	3.99	4.05	3.80	3.91
4951	NASDAQ	HBIO	Wed, Nov 18, 2020	4.00	4.09	3.94	4.00
4950	NASDAQ	HBIO	Tue, Nov 17, 2020	4.01	4.10	3.96	4.00
4949	NASDAQ	HBIO	Mon, Nov 16, 2020	4.12	4.40	4.01	4.06
4948	NASDAQ	HBIO	Fri, Nov 13, 2020	3.95	4.13	3.92	4.05
4947	NASDAQ	HBIO	Thu, Nov 12, 2020	3.90	3.98	3.83	3.91
4946	NASDAQ	HBIO	Wed, Nov 11, 2020	3.88	3.93	3.88	3.92
4945	NASDAQ	HBIO	Tue, Nov 10, 2020	3.52	4.00	3.52	3.90
4944	NASDAQ	HBIO	Mon, Nov 9, 2020	3.75	4.05	3.63	3.77
4943	NASDAQ	HBIO	Fri, Nov 6, 2020	3.82	3.82	3.59	3.67
4942	NASDAQ	HBIO	Thu, Nov 5, 2020	3.67	3.95	3.61	3.74
4941	NASDAQ	HBIO	Wed, Nov 4, 2020	3.68	3.75	3.67	3.70
4940	NASDAQ	HBIO	Tue, Nov 3, 2020	3.50	3.74	3.47	3.73
4939	NASDAQ	HBIO	Mon, Nov 2, 2020	3.44	3.50	3.36	3.46
4938	NASDAQ	HBIO	Fri, Oct 30, 2020	3.30	3.40	3.20	3.38
4937	NASDAQ	HBIO	Thu, Oct 29, 2020	3.19	3.30	3.15	3.30
4936	NASDAQ	HBIO	Wed, Oct 28, 2020	3.08	3.21	3.07	3.21
4935	NASDAQ	HBIO	Tue, Oct 27, 2020	3.14	3.15	3.10	3.13
4934	NASDAQ	HBIO	Mon, Oct 26, 2020	3.09	3.17	3.05	3.16
4933	NASDAQ	HBIO	Fri, Oct 23, 2020	3.02	3.19	3.02	3.10
4932	NASDAQ	HBIO	Thu, Oct 22, 2020	3.04	3.04	2.96	3.00
4931	NASDAQ	HBIO	Wed, Oct 21, 2020	3.13	3.14	3.01	3.03
4930	NASDAQ	HBIO	Tue, Oct 20, 2020	3.26	3.26	3.10	3.14
4929	NASDAQ	HBIO	Mon, Oct 19, 2020	3.28	3.48	3.22	3.22
4928	NASDAQ	HBIO	Fri, Oct 16, 2020	3.20	3.37	3.20	3.29
4927	NASDAQ	HBIO	Thu, Oct 15, 2020	3.19	3.26	3.11	3.22
4926	NASDAQ	HBIO	Wed, Oct 14, 2020	3.36	3.37	3.26	3.26
4925	NASDAQ	HBIO	Tue, Oct 13, 2020	3.34	3.50	3.27	3.36
4924	NASDAQ	HBIO	Mon, Oct 12, 2020	3.37	3.41	3.35	3.38
4923	NASDAQ	HBIO	Fri, Oct 9, 2020	3.36	3.38	3.27	3.34
4922	NASDAQ	HBIO	Thu, Oct 8, 2020	3.25	3.33	3.18	3.30
4921	NASDAQ	HBIO	Wed, Oct 7, 2020	3.25	3.26	3.18	3.24
4920	NASDAQ	HBIO	Tue, Oct 6, 2020	3.23	3.31	3.20	3.21
4919	NASDAQ	HBIO	Mon, Oct 5, 2020	3.06	3.20	3.05	3.19
4918	NASDAQ	HBIO	Fri, Oct 2, 2020	2.95	3.09	2.93	3.05
4917	NASDAQ	HBIO	Thu, Oct 1, 2020	3.03	3.09	2.98	3.02
4916	NASDAQ	HBIO	Wed, Sep 30, 2020	3.03	3.07	2.87	3.01
4915	NASDAQ	HBIO	Tue, Sep 29, 2020	2.98	3.03	2.98	3.03
4914	NASDAQ	HBIO	Mon, Sep 28, 2020	2.99	3.01	2.92	2.99
4913	NASDAQ	HBIO	Fri, Sep 25, 2020	2.75	3.05	2.75	2.99
4912	NASDAQ	HBIO	Thu, Sep 24, 2020	2.82	2.87	2.74	2.75
4911	NASDAQ	HBIO	Wed, Sep 23, 2020	3.00	3.00	2.82	2.85
4910	NASDAQ	HBIO	Tue, Sep 22, 2020	3.09	3.09	2.98	2.99
4909	NASDAQ	HBIO	Mon, Sep 21, 2020	3.19	3.22	3.03	3.10
4908	NASDAQ	HBIO	Fri, Sep 18, 2020	3.16	3.26	3.09	3.25
4907	NASDAQ	HBIO	Thu, Sep 17, 2020	3.13	3.16	3.11	3.14
4906	NASDAQ	HBIO	Wed, Sep 16, 2020	3.21	3.24	3.14	3.16
4905	NASDAQ	HBIO	Tue, Sep 15, 2020	3.30	3.30	3.19	3.21
4904	NASDAQ	HBIO	Mon, Sep 14, 2020	3.17	3.27	3.17	3.27
4903	NASDAQ	HBIO	Fri, Sep 11, 2020	3.23	3.24	3.15	3.16
4902	NASDAQ	HBIO	Thu, Sep 10, 2020	3.15	3.30	3.15	3.22
4901	NASDAQ	HBIO	Wed, Sep 9, 2020	3.12	3.20	3.09	3.12
4900	NASDAQ	HBIO	Tue, Sep 8, 2020	3.18	3.19	3.07	3.08
4899	NASDAQ	HBIO	Fri, Sep 4, 2020	3.30	3.30	3.13	3.19
4898	NASDAQ	HBIO	Thu, Sep 3, 2020	3.34	3.37	3.25	3.26
4897	NASDAQ	HBIO	Wed, Sep 2, 2020	3.41	3.45	3.31	3.33
4896	NASDAQ	HBIO	Tue, Sep 1, 2020	3.29	3.39	3.29	3.35
4895	NASDAQ	HBIO	Mon, Aug 31, 2020	3.35	3.40	3.29	3.35
4894	NASDAQ	HBIO	Fri, Aug 28, 2020	3.44	3.45	3.37	3.37
4893	NASDAQ	HBIO	Thu, Aug 27, 2020	3.54	3.55	3.39	3.39
4892	NASDAQ	HBIO	Wed, Aug 26, 2020	3.54	3.54	3.47	3.49
4891	NASDAQ	HBIO	Tue, Aug 25, 2020	3.56	3.59	3.48	3.53
4890	NASDAQ	HBIO	Mon, Aug 24, 2020	3.50	3.63	3.48	3.53
4889	NASDAQ	HBIO	Fri, Aug 21, 2020	3.60	3.60	3.49	3.49
4888	NASDAQ	HBIO	Thu, Aug 20, 2020	3.59	3.68	3.54	3.60
4887	NASDAQ	HBIO	Wed, Aug 19, 2020	3.66	3.71	3.64	3.65
4886	NASDAQ	HBIO	Tue, Aug 18, 2020	3.70	3.77	3.66	3.69
4885	NASDAQ	HBIO	Mon, Aug 17, 2020	3.64	3.70	3.58	3.67
4884	NASDAQ	HBIO	Fri, Aug 14, 2020	3.59	3.73	3.48	3.66
4883	NASDAQ	HBIO	Thu, Aug 13, 2020	3.77	3.77	3.56	3.62
4882	NASDAQ	HBIO	Wed, Aug 12, 2020	3.81	3.85	3.70	3.75
4881	NASDAQ	HBIO	Tue, Aug 11, 2020	4.26	4.26	3.78	3.81
4880	NASDAQ	HBIO	Mon, Aug 10, 2020	4.24	4.41	4.19	4.20
4879	NASDAQ	HBIO	Fri, Aug 7, 2020	4.03	4.25	3.91	4.19
4878	NASDAQ	HBIO	Thu, Aug 6, 2020	3.57	4.19	3.51	4.00
4877	NASDAQ	HBIO	Wed, Aug 5, 2020	3.66	3.66	3.32	3.58
4876	NASDAQ	HBIO	Tue, Aug 4, 2020	3.21	3.38	3.20	3.31
4875	NASDAQ	HBIO	Mon, Aug 3, 2020	3.11	3.21	3.04	3.21
4874	NASDAQ	HBIO	Fri, Jul 31, 2020	3.14	3.19	3.03	3.11
4873	NASDAQ	HBIO	Thu, Jul 30, 2020	3.16	3.23	3.09	3.18
4872	NASDAQ	HBIO	Wed, Jul 29, 2020	3.01	3.19	2.94	3.16
4871	NASDAQ	HBIO	Tue, Jul 28, 2020	3.10	3.10	2.99	3.00
4870	NASDAQ	HBIO	Mon, Jul 27, 2020	3.16	3.19	3.09	3.12
4869	NASDAQ	HBIO	Fri, Jul 24, 2020	3.19	3.21	3.15	3.18
4868	NASDAQ	HBIO	Thu, Jul 23, 2020	3.18	3.25	3.17	3.22
4867	NASDAQ	HBIO	Wed, Jul 22, 2020	3.25	3.36	3.18	3.21
4866	NASDAQ	HBIO	Tue, Jul 21, 2020	3.46	3.52	3.27	3.36
4865	NASDAQ	HBIO	Mon, Jul 20, 2020	3.30	3.49	3.30	3.42
4864	NASDAQ	HBIO	Fri, Jul 17, 2020	3.41	3.50	3.28	3.36
4863	NASDAQ	HBIO	Thu, Jul 16, 2020	3.50	3.51	3.40	3.43
4862	NASDAQ	HBIO	Wed, Jul 15, 2020	3.45	3.60	3.38	3.51
4861	NASDAQ	HBIO	Tue, Jul 14, 2020	3.33	3.41	3.28	3.37
4860	NASDAQ	HBIO	Mon, Jul 13, 2020	3.51	3.53	3.34	3.34
4859	NASDAQ	HBIO	Fri, Jul 10, 2020	3.47	3.50	3.42	3.48
4858	NASDAQ	HBIO	Thu, Jul 9, 2020	3.50	3.61	3.37	3.47
4857	NASDAQ	HBIO	Wed, Jul 8, 2020	3.51	3.63	3.33	3.49
4856	NASDAQ	HBIO	Tue, Jul 7, 2020	3.70	3.71	3.51	3.51
4855	NASDAQ	HBIO	Mon, Jul 6, 2020	3.77	3.77	3.64	3.72
4854	NASDAQ	HBIO	Thu, Jul 2, 2020	3.51	3.65	3.50	3.63
4853	NASDAQ	HBIO	Wed, Jul 1, 2020	3.11	3.46	3.11	3.43
4852	NASDAQ	HBIO	Tue, Jun 30, 2020	3.09	3.13	3.00	3.10
4851	NASDAQ	HBIO	Mon, Jun 29, 2020	2.96	3.16	2.89	3.12
4850	NASDAQ	HBIO	Fri, Jun 26, 2020	2.98	3.04	2.69	2.87
4849	NASDAQ	HBIO	Thu, Jun 25, 2020	3.10	3.13	2.94	3.00
4848	NASDAQ	HBIO	Wed, Jun 24, 2020	3.13	3.18	3.03	3.10
4847	NASDAQ	HBIO	Tue, Jun 23, 2020	3.15	3.26	3.11	3.14
4846	NASDAQ	HBIO	Mon, Jun 22, 2020	3.06	3.16	2.99	3.10
4845	NASDAQ	HBIO	Fri, Jun 19, 2020	2.85	3.14	2.84	3.08
4844	NASDAQ	HBIO	Thu, Jun 18, 2020	3.12	3.14	2.84	2.87
4843	NASDAQ	HBIO	Wed, Jun 17, 2020	2.99	3.18	2.96	3.08
4842	NASDAQ	HBIO	Tue, Jun 16, 2020	2.74	2.97	2.70	2.94
4841	NASDAQ	HBIO	Mon, Jun 15, 2020	2.56	2.74	2.56	2.72
4840	NASDAQ	HBIO	Fri, Jun 12, 2020	2.72	2.83	2.57	2.60
4839	NASDAQ	HBIO	Thu, Jun 11, 2020	2.70	2.74	2.58	2.63
4838	NASDAQ	HBIO	Wed, Jun 10, 2020	2.83	2.85	2.77	2.80
4837	NASDAQ	HBIO	Tue, Jun 9, 2020	2.92	2.93	2.81	2.84
4836	NASDAQ	HBIO	Mon, Jun 8, 2020	2.88	2.99	2.84	2.93
4835	NASDAQ	HBIO	Fri, Jun 5, 2020	2.80	2.85	2.79	2.85
4834	NASDAQ	HBIO	Thu, Jun 4, 2020	2.74	2.82	2.73	2.76
4833	NASDAQ	HBIO	Wed, Jun 3, 2020	2.68	2.80	2.66	2.74
4832	NASDAQ	HBIO	Tue, Jun 2, 2020	2.63	2.67	2.59	2.66
4831	NASDAQ	HBIO	Mon, Jun 1, 2020	2.63	2.69	2.58	2.62
4830	NASDAQ	HBIO	Fri, May 29, 2020	2.67	2.68	2.58	2.64
4829	NASDAQ	HBIO	Thu, May 28, 2020	2.66	2.70	2.63	2.67
4828	NASDAQ	HBIO	Wed, May 27, 2020	2.67	2.72	2.56	2.64
4827	NASDAQ	HBIO	Tue, May 26, 2020	2.69	2.69	2.65	2.65
4826	NASDAQ	HBIO	Fri, May 22, 2020	2.70	2.70	2.59	2.66
4825	NASDAQ	HBIO	Thu, May 21, 2020	2.67	2.77	2.64	2.69
4824	NASDAQ	HBIO	Wed, May 20, 2020	2.61	2.72	2.61	2.68
4823	NASDAQ	HBIO	Tue, May 19, 2020	2.70	2.75	2.68	2.72
4822	NASDAQ	HBIO	Mon, May 18, 2020	2.61	2.80	2.61	2.71
4821	NASDAQ	HBIO	Fri, May 15, 2020	2.58	2.69	2.53	2.58
4820	NASDAQ	HBIO	Thu, May 14, 2020	2.62	2.65	2.50	2.60
4819	NASDAQ	HBIO	Wed, May 13, 2020	2.62	2.73	2.53	2.68
4818	NASDAQ	HBIO	Tue, May 12, 2020	2.90	2.90	2.61	2.63
4817	NASDAQ	HBIO	Mon, May 11, 2020	2.80	2.90	2.77	2.89
4816	NASDAQ	HBIO	Fri, May 8, 2020	2.56	2.82	2.50	2.77
4815	NASDAQ	HBIO	Thu, May 7, 2020	2.50	2.55	2.48	2.53
4814	NASDAQ	HBIO	Wed, May 6, 2020	2.40	2.60	2.34	2.51
4813	NASDAQ	HBIO	Tue, May 5, 2020	2.21	2.40	2.06	2.38
4812	NASDAQ	HBIO	Mon, May 4, 2020	2.57	2.60	2.43	2.45
4811	NASDAQ	HBIO	Fri, May 1, 2020	2.74	2.75	2.59	2.61
4810	NASDAQ	HBIO	Thu, Apr 30, 2020	2.75	2.76	2.58	2.75
4809	NASDAQ	HBIO	Wed, Apr 29, 2020	2.71	2.79	2.64	2.76
4808	NASDAQ	HBIO	Tue, Apr 28, 2020	2.70	2.70	2.66	2.66
4807	NASDAQ	HBIO	Mon, Apr 27, 2020	2.74	2.75	2.68	2.69
4806	NASDAQ	HBIO	Fri, Apr 24, 2020	2.90	2.91	2.66	2.68
4805	NASDAQ	HBIO	Thu, Apr 23, 2020	2.81	2.93	2.81	2.89
4804	NASDAQ	HBIO	Wed, Apr 22, 2020	2.81	2.84	2.79	2.80
4803	NASDAQ	HBIO	Tue, Apr 21, 2020	2.80	2.89	2.75	2.78
4802	NASDAQ	HBIO	Mon, Apr 20, 2020	2.78	2.84	2.75	2.82
4801	NASDAQ	HBIO	Fri, Apr 17, 2020	2.62	2.85	2.56	2.77
4800	NASDAQ	HBIO	Thu, Apr 16, 2020	2.54	2.59	2.46	2.53
4799	NASDAQ	HBIO	Wed, Apr 15, 2020	2.65	2.68	2.47	2.55
4798	NASDAQ	HBIO	Tue, Apr 14, 2020	2.52	2.69	2.46	2.68
4797	NASDAQ	HBIO	Mon, Apr 13, 2020	2.52	2.52	2.35	2.48
4796	NASDAQ	HBIO	Thu, Apr 9, 2020	2.33	2.49	2.32	2.48
4795	NASDAQ	HBIO	Wed, Apr 8, 2020	2.22	2.33	2.17	2.33
4794	NASDAQ	HBIO	Tue, Apr 7, 2020	2.30	2.30	2.20	2.22
4793	NASDAQ	HBIO	Mon, Apr 6, 2020	2.19	2.27	2.13	2.22
4792	NASDAQ	HBIO	Fri, Apr 3, 2020	2.15	2.17	2.08	2.14
4791	NASDAQ	HBIO	Thu, Apr 2, 2020	2.14	2.26	2.09	2.14
4790	NASDAQ	HBIO	Wed, Apr 1, 2020	2.19	2.20	2.06	2.12
4789	NASDAQ	HBIO	Tue, Mar 31, 2020	2.10	2.26	2.10	2.21
4788	NASDAQ	HBIO	Mon, Mar 30, 2020	2.28	2.28	2.11	2.13
4787	NASDAQ	HBIO	Fri, Mar 27, 2020	2.21	2.42	2.11	2.25
4786	NASDAQ	HBIO	Thu, Mar 26, 2020	2.07	2.36	2.03	2.30
4785	NASDAQ	HBIO	Wed, Mar 25, 2020	1.96	2.19	1.96	2.10
4784	NASDAQ	HBIO	Tue, Mar 24, 2020	1.75	1.99	1.75	1.96
4783	NASDAQ	HBIO	Mon, Mar 23, 2020	1.72	1.83	1.55	1.71
4782	NASDAQ	HBIO	Fri, Mar 20, 2020	1.47	1.54	1.42	1.50
4781	NASDAQ	HBIO	Thu, Mar 19, 2020	1.44	1.54	1.40	1.42
4780	NASDAQ	HBIO	Wed, Mar 18, 2020	1.69	1.75	1.39	1.50
4779	NASDAQ	HBIO	Tue, Mar 17, 2020	1.98	1.98	1.75	1.79
4778	NASDAQ	HBIO	Mon, Mar 16, 2020	2.16	2.16	1.91	1.94
4777	NASDAQ	HBIO	Fri, Mar 13, 2020	2.17	2.30	2.05	2.23
4776	NASDAQ	HBIO	Thu, Mar 12, 2020	2.36	2.37	2.05	2.21
4775	NASDAQ	HBIO	Wed, Mar 11, 2020	2.69	2.80	2.40	2.47
4774	NASDAQ	HBIO	Tue, Mar 10, 2020	2.60	2.76	2.56	2.65
4773	NASDAQ	HBIO	Mon, Mar 9, 2020	2.65	2.70	2.55	2.63
4772	NASDAQ	HBIO	Fri, Mar 6, 2020	2.82	2.90	2.70	2.77
4771	NASDAQ	HBIO	Thu, Mar 5, 2020	3.02	3.06	2.80	2.89
4770	NASDAQ	HBIO	Wed, Mar 4, 2020	3.00	3.12	2.99	2.99
4769	NASDAQ	HBIO	Tue, Mar 3, 2020	3.15	3.15	2.92	2.98
4768	NASDAQ	HBIO	Mon, Mar 2, 2020	3.24	3.24	3.02	3.12
4767	NASDAQ	HBIO	Fri, Feb 28, 2020	3.29	3.45	2.95	3.24
4766	NASDAQ	HBIO	Thu, Feb 27, 2020	3.05	3.30	2.81	3.29
4765	NASDAQ	HBIO	Wed, Feb 26, 2020	2.60	3.14	2.58	2.96
4764	NASDAQ	HBIO	Tue, Feb 25, 2020	2.58	2.75	2.46	2.58
4763	NASDAQ	HBIO	Mon, Feb 24, 2020	2.59	2.59	2.51	2.55
4762	NASDAQ	HBIO	Fri, Feb 21, 2020	2.61	2.68	2.59	2.62
4761	NASDAQ	HBIO	Thu, Feb 20, 2020	2.61	2.68	2.56	2.64
4760	NASDAQ	HBIO	Wed, Feb 19, 2020	2.57	2.69	2.55	2.65
4759	NASDAQ	HBIO	Tue, Feb 18, 2020	2.56	2.66	2.51	2.60
4758	NASDAQ	HBIO	Fri, Feb 14, 2020	2.76	2.80	2.59	2.60
4757	NASDAQ	HBIO	Thu, Feb 13, 2020	2.77	2.84	2.71	2.77
4756	NASDAQ	HBIO	Wed, Feb 12, 2020	2.79	2.95	2.70	2.76
4755	NASDAQ	HBIO	Tue, Feb 11, 2020	2.82	2.87	2.63	2.76
4754	NASDAQ	HBIO	Mon, Feb 10, 2020	2.82	2.89	2.82	2.82
4753	NASDAQ	HBIO	Fri, Feb 7, 2020	2.97	2.98	2.81	2.81
4752	NASDAQ	HBIO	Thu, Feb 6, 2020	2.99	3.04	2.95	2.97
4751	NASDAQ	HBIO	Wed, Feb 5, 2020	2.94	3.04	2.92	2.96
4750	NASDAQ	HBIO	Tue, Feb 4, 2020	2.97	3.06	2.90	2.96
4749	NASDAQ	HBIO	Mon, Feb 3, 2020	2.98	3.04	2.88	3.00
4748	NASDAQ	HBIO	Fri, Jan 31, 2020	3.02	3.10	2.93	2.97
4747	NASDAQ	HBIO	Thu, Jan 30, 2020	2.94	3.14	2.93	2.99
4746	NASDAQ	HBIO	Wed, Jan 29, 2020	3.00	3.10	2.97	3.00
4745	NASDAQ	HBIO	Tue, Jan 28, 2020	3.22	3.24	2.99	3.04
4744	NASDAQ	HBIO	Mon, Jan 27, 2020	2.96	3.27	2.91	3.09
4743	NASDAQ	HBIO	Fri, Jan 24, 2020	3.10	3.11	2.90	3.00
4742	NASDAQ	HBIO	Thu, Jan 23, 2020	3.01	3.05	2.94	2.98
4741	NASDAQ	HBIO	Wed, Jan 22, 2020	3.16	3.16	3.00	3.00
4740	NASDAQ	HBIO	Tue, Jan 21, 2020	3.12	3.18	3.03	3.11
4739	NASDAQ	HBIO	Fri, Jan 17, 2020	3.21	3.23	3.05	3.16
4738	NASDAQ	HBIO	Thu, Jan 16, 2020	3.21	3.23	3.11	3.23
4737	NASDAQ	HBIO	Wed, Jan 15, 2020	3.20	3.27	3.10	3.14
4736	NASDAQ	HBIO	Tue, Jan 14, 2020	3.15	3.23	3.06	3.17
4735	NASDAQ	HBIO	Mon, Jan 13, 2020	3.12	3.19	3.12	3.14
4734	NASDAQ	HBIO	Fri, Jan 10, 2020	3.11	3.16	2.97	3.14
4733	NASDAQ	HBIO	Thu, Jan 9, 2020	3.21	3.21	3.05	3.14
4732	NASDAQ	HBIO	Wed, Jan 8, 2020	3.04	3.22	3.04	3.20
4731	NASDAQ	HBIO	Tue, Jan 7, 2020	3.04	3.09	3.00	3.04
4730	NASDAQ	HBIO	Mon, Jan 6, 2020	3.00	3.07	2.85	3.04
4729	NASDAQ	HBIO	Fri, Jan 3, 2020	3.05	3.10	3.02	3.05
4728	NASDAQ	HBIO	Thu, Jan 2, 2020	3.10	3.10	2.99	3.05
4727	NASDAQ	HBIO	Tue, Dec 31, 2019	3.00	3.10	2.97	3.05
4726	NASDAQ	HBIO	Mon, Dec 30, 2019	2.91	3.04	2.91	2.97
4725	NASDAQ	HBIO	Fri, Dec 27, 2019	2.98	2.98	2.81	2.94
4724	NASDAQ	HBIO	Thu, Dec 26, 2019	3.00	3.04	2.91	3.02
4723	NASDAQ	HBIO	Tue, Dec 24, 2019	2.95	3.08	2.95	3.05
4722	NASDAQ	HBIO	Mon, Dec 23, 2019	2.86	2.89	2.83	2.86
4721	NASDAQ	HBIO	Fri, Dec 20, 2019	2.90	2.95	2.82	2.86
4720	NASDAQ	HBIO	Thu, Dec 19, 2019	2.93	3.01	2.78	2.93
4719	NASDAQ	HBIO	Wed, Dec 18, 2019	3.01	3.02	2.88	2.96
4718	NASDAQ	HBIO	Tue, Dec 17, 2019	2.89	3.01	2.75	3.00
4717	NASDAQ	HBIO	Mon, Dec 16, 2019	2.81	2.89	2.78	2.87
4716	NASDAQ	HBIO	Fri, Dec 13, 2019	2.86	2.91	2.76	2.81
4715	NASDAQ	HBIO	Thu, Dec 12, 2019	2.93	2.93	2.81	2.86
4714	NASDAQ	HBIO	Wed, Dec 11, 2019	2.90	3.00	2.83	2.91
4713	NASDAQ	HBIO	Tue, Dec 10, 2019	2.81	2.94	2.81	2.90
4712	NASDAQ	HBIO	Mon, Dec 9, 2019	2.87	2.90	2.78	2.85
4711	NASDAQ	HBIO	Fri, Dec 6, 2019	3.02	3.05	2.90	2.94
4710	NASDAQ	HBIO	Thu, Dec 5, 2019	3.09	3.09	2.94	2.99
4709	NASDAQ	HBIO	Wed, Dec 4, 2019	3.08	3.13	2.99	2.99
4708	NASDAQ	HBIO	Tue, Dec 3, 2019	2.88	3.08	2.88	3.07
4707	NASDAQ	HBIO	Mon, Dec 2, 2019	2.89	2.98	2.87	2.92
4706	NASDAQ	HBIO	Fri, Nov 29, 2019	2.89	2.99	2.86	2.90
4705	NASDAQ	HBIO	Wed, Nov 27, 2019	2.92	2.98	2.84	2.90
4704	NASDAQ	HBIO	Tue, Nov 26, 2019	2.91	3.00	2.84	2.93
4703	NASDAQ	HBIO	Mon, Nov 25, 2019	2.97	3.09	2.80	2.91
4702	NASDAQ	HBIO	Fri, Nov 22, 2019	2.89	3.05	2.87	3.01
4701	NASDAQ	HBIO	Thu, Nov 21, 2019	3.00	3.03	2.80	2.88
4700	NASDAQ	HBIO	Wed, Nov 20, 2019	3.27	3.39	2.96	3.01
4699	NASDAQ	HBIO	Tue, Nov 19, 2019	3.18	3.25	3.05	3.25
4698	NASDAQ	HBIO	Mon, Nov 18, 2019	2.96	3.14	2.96	3.13
4697	NASDAQ	HBIO	Fri, Nov 15, 2019	2.86	3.00	2.80	2.95
4696	NASDAQ	HBIO	Thu, Nov 14, 2019	2.53	2.76	2.53	2.75
4695	NASDAQ	HBIO	Wed, Nov 13, 2019	2.51	2.56	2.45	2.45
4694	NASDAQ	HBIO	Tue, Nov 12, 2019	2.53	2.58	2.44	2.51
4693	NASDAQ	HBIO	Mon, Nov 11, 2019	2.72	2.73	2.52	2.58
4692	NASDAQ	HBIO	Fri, Nov 8, 2019	2.46	2.76	2.46	2.74
4691	NASDAQ	HBIO	Thu, Nov 7, 2019	2.50	2.50	2.41	2.50
4690	NASDAQ	HBIO	Wed, Nov 6, 2019	2.79	2.79	2.40	2.52
4689	NASDAQ	HBIO	Tue, Nov 5, 2019	2.75	2.87	2.67	2.75
4688	NASDAQ	HBIO	Mon, Nov 4, 2019	2.95	2.95	2.77	2.78
4687	NASDAQ	HBIO	Fri, Nov 1, 2019	2.82	2.97	2.77	2.95
4686	NASDAQ	HBIO	Thu, Oct 31, 2019	2.66	2.81	2.50	2.80
4685	NASDAQ	HBIO	Wed, Oct 30, 2019	2.71	2.85	2.66	2.66
4684	NASDAQ	HBIO	Tue, Oct 29, 2019	2.83	2.87	2.73	2.73
4683	NASDAQ	HBIO	Mon, Oct 28, 2019	2.72	2.87	2.69	2.86
4682	NASDAQ	HBIO	Fri, Oct 25, 2019	2.75	2.83	2.73	2.75
4681	NASDAQ	HBIO	Thu, Oct 24, 2019	2.79	2.83	2.69	2.74
4680	NASDAQ	HBIO	Wed, Oct 23, 2019	2.78	2.90	2.68	2.78
4679	NASDAQ	HBIO	Tue, Oct 22, 2019	2.92	2.95	2.77	2.80
4678	NASDAQ	HBIO	Mon, Oct 21, 2019	2.87	2.94	2.76	2.92
4677	NASDAQ	HBIO	Fri, Oct 18, 2019	2.76	2.89	2.70	2.85
4676	NASDAQ	HBIO	Thu, Oct 17, 2019	2.75	2.89	2.68	2.80
4675	NASDAQ	HBIO	Wed, Oct 16, 2019	2.85	2.91	2.76	2.77
4674	NASDAQ	HBIO	Tue, Oct 15, 2019	2.70	2.86	2.63	2.85
4673	NASDAQ	HBIO	Mon, Oct 14, 2019	2.80	2.88	2.60	2.70
4672	NASDAQ	HBIO	Fri, Oct 11, 2019	2.97	3.00	2.80	2.82
4671	NASDAQ	HBIO	Thu, Oct 10, 2019	2.88	2.96	2.80	2.93
4670	NASDAQ	HBIO	Wed, Oct 9, 2019	3.00	3.00	2.92	2.92
4669	NASDAQ	HBIO	Tue, Oct 8, 2019	3.08	3.10	2.97	3.00
4668	NASDAQ	HBIO	Mon, Oct 7, 2019	3.09	3.12	3.05	3.08
4667	NASDAQ	HBIO	Fri, Oct 4, 2019	3.03	3.07	3.02	3.07
4666	NASDAQ	HBIO	Thu, Oct 3, 2019	3.01	3.02	2.92	3.00
4665	NASDAQ	HBIO	Wed, Oct 2, 2019	3.15	3.21	2.96	3.01
4664	NASDAQ	HBIO	Tue, Oct 1, 2019	3.09	3.20	3.05	3.15
4663	NASDAQ	HBIO	Mon, Sep 30, 2019	3.01	3.09	2.97	3.08
4662	NASDAQ	HBIO	Fri, Sep 27, 2019	3.13	3.17	3.01	3.01
4661	NASDAQ	HBIO	Thu, Sep 26, 2019	3.16	3.16	2.92	3.13
4660	NASDAQ	HBIO	Wed, Sep 25, 2019	3.03	3.17	3.03	3.13
4659	NASDAQ	HBIO	Tue, Sep 24, 2019	3.41	3.44	3.01	3.05
4658	NASDAQ	HBIO	Mon, Sep 23, 2019	3.43	3.45	3.36	3.41
4657	NASDAQ	HBIO	Fri, Sep 20, 2019	3.37	3.50	3.36	3.47
4656	NASDAQ	HBIO	Thu, Sep 19, 2019	3.25	3.45	3.18	3.40
4655	NASDAQ	HBIO	Wed, Sep 18, 2019	3.07	3.25	3.02	3.25
4654	NASDAQ	HBIO	Tue, Sep 17, 2019	3.10	3.20	3.01	3.14
4653	NASDAQ	HBIO	Mon, Sep 16, 2019	3.18	3.34	3.08	3.09
4652	NASDAQ	HBIO	Fri, Sep 13, 2019	3.10	3.17	3.00	3.16
4651	NASDAQ	HBIO	Thu, Sep 12, 2019	3.09	3.14	2.89	3.11
4650	NASDAQ	HBIO	Wed, Sep 11, 2019	2.93	3.16	2.90	3.07
4649	NASDAQ	HBIO	Tue, Sep 10, 2019	2.72	2.95	2.72	2.92
4648	NASDAQ	HBIO	Mon, Sep 9, 2019	2.55	2.75	2.49	2.75
4647	NASDAQ	HBIO	Fri, Sep 6, 2019	2.49	2.61	2.47	2.49
4646	NASDAQ	HBIO	Thu, Sep 5, 2019	2.42	2.50	2.41	2.49
4645	NASDAQ	HBIO	Wed, Sep 4, 2019	2.38	2.45	2.38	2.40
4644	NASDAQ	HBIO	Tue, Sep 3, 2019	2.47	2.47	2.31	2.36
4643	NASDAQ	HBIO	Fri, Aug 30, 2019	2.48	2.56	2.47	2.48
4642	NASDAQ	HBIO	Thu, Aug 29, 2019	2.50	2.53	2.45	2.48
4641	NASDAQ	HBIO	Wed, Aug 28, 2019	2.52	2.55	2.48	2.49
4640	NASDAQ	HBIO	Tue, Aug 27, 2019	2.73	2.77	2.53	2.53
4639	NASDAQ	HBIO	Mon, Aug 26, 2019	2.73	2.75	2.63	2.70
4638	NASDAQ	HBIO	Fri, Aug 23, 2019	2.61	2.76	2.56	2.69
4637	NASDAQ	HBIO	Thu, Aug 22, 2019	2.74	2.79	2.65	2.68
4636	NASDAQ	HBIO	Wed, Aug 21, 2019	2.53	2.82	2.48	2.76
4635	NASDAQ	HBIO	Tue, Aug 20, 2019	2.50	2.54	2.46	2.50
4634	NASDAQ	HBIO	Mon, Aug 19, 2019	2.51	2.54	2.45	2.50
4633	NASDAQ	HBIO	Fri, Aug 16, 2019	2.51	2.54	2.45	2.47
4632	NASDAQ	HBIO	Thu, Aug 15, 2019	2.42	2.52	2.35	2.50
4631	NASDAQ	HBIO	Wed, Aug 14, 2019	2.56	2.56	2.44	2.48
4630	NASDAQ	HBIO	Tue, Aug 13, 2019	2.56	2.71	2.54	2.58
4629	NASDAQ	HBIO	Mon, Aug 12, 2019	2.48	2.54	2.44	2.52
4628	NASDAQ	HBIO	Fri, Aug 9, 2019	2.44	2.54	2.36	2.48
4627	NASDAQ	HBIO	Thu, Aug 8, 2019	2.38	2.45	2.33	2.44
4626	NASDAQ	HBIO	Wed, Aug 7, 2019	2.31	2.38	2.28	2.38
4625	NASDAQ	HBIO	Tue, Aug 6, 2019	2.33	2.51	2.23	2.32
4624	NASDAQ	HBIO	Mon, Aug 5, 2019	2.30	2.37	2.25	2.31
4623	NASDAQ	HBIO	Fri, Aug 2, 2019	2.54	2.54	2.33	2.34
4622	NASDAQ	HBIO	Thu, Aug 1, 2019	2.48	2.55	2.45	2.55
4621	NASDAQ	HBIO	Wed, Jul 31, 2019	2.55	2.59	2.45	2.48
4620	NASDAQ	HBIO	Tue, Jul 30, 2019	2.45	2.54	2.40	2.53
4619	NASDAQ	HBIO	Mon, Jul 29, 2019	2.67	2.68	2.42	2.49
4618	NASDAQ	HBIO	Fri, Jul 26, 2019	2.10	2.75	2.10	2.70
4617	NASDAQ	HBIO	Thu, Jul 25, 2019	2.03	2.04	1.87	1.87
4616	NASDAQ	HBIO	Wed, Jul 24, 2019	2.02	2.06	1.98	2.03
4615	NASDAQ	HBIO	Tue, Jul 23, 2019	2.03	2.05	1.96	2.01
4614	NASDAQ	HBIO	Mon, Jul 22, 2019	1.96	2.07	1.96	2.01
4613	NASDAQ	HBIO	Fri, Jul 19, 2019	1.81	2.03	1.80	1.95
4612	NASDAQ	HBIO	Thu, Jul 18, 2019	1.76	1.78	1.73	1.78
4611	NASDAQ	HBIO	Wed, Jul 17, 2019	1.77	1.80	1.72	1.75
4610	NASDAQ	HBIO	Tue, Jul 16, 2019	1.80	1.81	1.75	1.77
4609	NASDAQ	HBIO	Mon, Jul 15, 2019	1.88	1.88	1.80	1.81
4608	NASDAQ	HBIO	Fri, Jul 12, 2019	1.84	1.91	1.82	1.87
4607	NASDAQ	HBIO	Thu, Jul 11, 2019	1.86	1.89	1.82	1.85
4606	NASDAQ	HBIO	Wed, Jul 10, 2019	1.79	1.85	1.70	1.85
4605	NASDAQ	HBIO	Tue, Jul 9, 2019	1.59	1.77	1.51	1.76
4604	NASDAQ	HBIO	Mon, Jul 8, 2019	1.87	1.87	1.56	1.59
4603	NASDAQ	HBIO	Fri, Jul 5, 2019	1.97	2.00	1.90	1.90
4602	NASDAQ	HBIO	Wed, Jul 3, 2019	1.98	2.03	1.96	2.00
4601	NASDAQ	HBIO	Tue, Jul 2, 2019	2.02	2.05	1.95	1.96
4600	NASDAQ	HBIO	Mon, Jul 1, 2019	2.04	2.08	1.98	2.01
4599	NASDAQ	HBIO	Fri, Jun 28, 2019	2.04	2.10	2.00	2.00
4598	NASDAQ	HBIO	Thu, Jun 27, 2019	1.94	2.05	1.94	2.01
4597	NASDAQ	HBIO	Wed, Jun 26, 2019	1.98	2.01	1.93	1.93
4596	NASDAQ	HBIO	Tue, Jun 25, 2019	2.04	2.04	1.99	1.99
4595	NASDAQ	HBIO	Mon, Jun 24, 2019	2.08	2.09	2.00	2.04
4594	NASDAQ	HBIO	Fri, Jun 21, 2019	2.04	2.13	2.02	2.08
4593	NASDAQ	HBIO	Thu, Jun 20, 2019	2.05	2.08	2.00	2.06
4592	NASDAQ	HBIO	Wed, Jun 19, 2019	2.06	2.06	1.98	2.02
4591	NASDAQ	HBIO	Tue, Jun 18, 2019	2.10	2.16	2.03	2.06
4590	NASDAQ	HBIO	Mon, Jun 17, 2019	2.10	2.18	2.08	2.10
4589	NASDAQ	HBIO	Fri, Jun 14, 2019	2.12	2.22	2.00	2.08
4588	NASDAQ	HBIO	Thu, Jun 13, 2019	1.99	2.16	1.97	2.10
4587	NASDAQ	HBIO	Wed, Jun 12, 2019	1.96	2.05	1.92	1.99
4586	NASDAQ	HBIO	Tue, Jun 11, 2019	2.04	2.06	1.94	1.98
4585	NASDAQ	HBIO	Mon, Jun 10, 2019	1.99	2.05	1.96	2.02
4584	NASDAQ	HBIO	Fri, Jun 7, 2019	2.01	2.03	1.98	1.99
4583	NASDAQ	HBIO	Thu, Jun 6, 2019	2.06	2.08	1.96	2.00
4582	NASDAQ	HBIO	Wed, Jun 5, 2019	2.18	2.20	2.05	2.06
4581	NASDAQ	HBIO	Tue, Jun 4, 2019	2.20	2.30	2.16	2.17
4580	NASDAQ	HBIO	Mon, Jun 3, 2019	2.27	2.34	2.16	2.18
4579	NASDAQ	HBIO	Fri, May 31, 2019	2.28	2.36	2.24	2.27
4578	NASDAQ	HBIO	Thu, May 30, 2019	2.24	2.39	2.20	2.32
4577	NASDAQ	HBIO	Wed, May 29, 2019	2.19	2.28	2.12	2.23
4576	NASDAQ	HBIO	Tue, May 28, 2019	2.31	2.32	2.19	2.22
4575	NASDAQ	HBIO	Fri, May 24, 2019	2.33	2.35	2.27	2.31
4574	NASDAQ	HBIO	Thu, May 23, 2019	2.40	2.42	2.27	2.30
4573	NASDAQ	HBIO	Wed, May 22, 2019	2.38	2.44	2.38	2.40
4572	NASDAQ	HBIO	Tue, May 21, 2019	2.48	2.49	2.40	2.40
4571	NASDAQ	HBIO	Mon, May 20, 2019	2.34	2.50	2.34	2.48
4570	NASDAQ	HBIO	Fri, May 17, 2019	2.34	2.43	2.34	2.36
4569	NASDAQ	HBIO	Thu, May 16, 2019	2.30	2.38	2.30	2.37
4568	NASDAQ	HBIO	Wed, May 15, 2019	2.41	2.41	2.26	2.31
4567	NASDAQ	HBIO	Tue, May 14, 2019	2.30	2.42	2.30	2.41
4566	NASDAQ	HBIO	Mon, May 13, 2019	2.40	2.46	2.28	2.30
4565	NASDAQ	HBIO	Fri, May 10, 2019	2.47	2.56	2.41	2.42
4564	NASDAQ	HBIO	Thu, May 9, 2019	2.66	2.74	2.45	2.46
4563	NASDAQ	HBIO	Wed, May 8, 2019	2.91	2.94	2.71	2.76
4562	NASDAQ	HBIO	Tue, May 7, 2019	2.91	2.99	2.86	2.88
4561	NASDAQ	HBIO	Mon, May 6, 2019	2.95	3.05	2.90	2.93
4560	NASDAQ	HBIO	Fri, May 3, 2019	3.68	3.68	2.79	2.93
4559	NASDAQ	HBIO	Thu, May 2, 2019	3.73	3.79	3.69	3.75
4558	NASDAQ	HBIO	Wed, May 1, 2019	3.87	3.87	3.71	3.75
4557	NASDAQ	HBIO	Tue, Apr 30, 2019	3.89	3.94	3.80	3.87
4556	NASDAQ	HBIO	Mon, Apr 29, 2019	3.84	3.99	3.81	3.88
4555	NASDAQ	HBIO	Fri, Apr 26, 2019	3.88	3.98	3.83	3.85
4554	NASDAQ	HBIO	Thu, Apr 25, 2019	3.91	3.95	3.84	3.88
4553	NASDAQ	HBIO	Wed, Apr 24, 2019	3.99	4.12	3.88	3.94
4552	NASDAQ	HBIO	Tue, Apr 23, 2019	3.92	4.27	3.92	4.00
4551	NASDAQ	HBIO	Mon, Apr 22, 2019	4.11	4.15	3.86	3.91
4550	NASDAQ	HBIO	Thu, Apr 18, 2019	4.00	4.44	3.97	4.11
4549	NASDAQ	HBIO	Wed, Apr 17, 2019	4.33	4.39	3.99	4.04
4548	NASDAQ	HBIO	Tue, Apr 16, 2019	4.44	4.51	4.30	4.32
4547	NASDAQ	HBIO	Mon, Apr 15, 2019	4.59	4.65	4.36	4.39
4546	NASDAQ	HBIO	Fri, Apr 12, 2019	4.55	4.66	4.46	4.59
4545	NASDAQ	HBIO	Thu, Apr 11, 2019	4.56	4.57	4.39	4.50
4544	NASDAQ	HBIO	Wed, Apr 10, 2019	4.25	4.57	4.19	4.52
4543	NASDAQ	HBIO	Tue, Apr 9, 2019	4.31	4.31	4.16	4.24
4542	NASDAQ	HBIO	Mon, Apr 8, 2019	4.24	4.32	4.19	4.30
4541	NASDAQ	HBIO	Fri, Apr 5, 2019	4.14	4.27	4.10	4.25
4540	NASDAQ	HBIO	Thu, Apr 4, 2019	4.14	4.24	3.98	4.11
4539	NASDAQ	HBIO	Wed, Apr 3, 2019	4.05	4.28	4.05	4.14
4538	NASDAQ	HBIO	Tue, Apr 2, 2019	4.22	4.22	3.83	4.08
4537	NASDAQ	HBIO	Mon, Apr 1, 2019	4.28	4.44	4.16	4.22
4536	NASDAQ	HBIO	Fri, Mar 29, 2019	4.38	4.41	4.22	4.31
4535	NASDAQ	HBIO	Thu, Mar 28, 2019	4.20	4.41	4.05	4.38
4534	NASDAQ	HBIO	Wed, Mar 27, 2019	4.03	4.22	3.97	4.17
4533	NASDAQ	HBIO	Tue, Mar 26, 2019	3.98	4.05	3.79	4.03
4532	NASDAQ	HBIO	Mon, Mar 25, 2019	3.88	4.00	3.84	3.98
4531	NASDAQ	HBIO	Fri, Mar 22, 2019	3.89	3.96	3.84	3.93
4530	NASDAQ	HBIO	Thu, Mar 21, 2019	3.71	3.95	3.71	3.94
4529	NASDAQ	HBIO	Wed, Mar 20, 2019	3.66	3.84	3.62	3.70
4528	NASDAQ	HBIO	Tue, Mar 19, 2019	3.62	3.70	3.60	3.66
4527	NASDAQ	HBIO	Mon, Mar 18, 2019	3.64	3.73	3.62	3.63
4526	NASDAQ	HBIO	Fri, Mar 15, 2019	3.68	3.79	3.62	3.64
4525	NASDAQ	HBIO	Thu, Mar 14, 2019	3.71	3.79	3.66	3.67
4524	NASDAQ	HBIO	Wed, Mar 13, 2019	3.85	4.00	3.74	3.74
4523	NASDAQ	HBIO	Tue, Mar 12, 2019	3.73	3.88	3.73	3.79
4522	NASDAQ	HBIO	Mon, Mar 11, 2019	3.78	4.04	3.59	3.73
4521	NASDAQ	HBIO	Fri, Mar 8, 2019	3.79	4.00	3.59	3.72
4520	NASDAQ	HBIO	Thu, Mar 7, 2019	3.98	3.98	3.72	3.79
4519	NASDAQ	HBIO	Wed, Mar 6, 2019	4.15	4.15	3.90	4.01
4518	NASDAQ	HBIO	Tue, Mar 5, 2019	4.27	4.27	4.06	4.16
4517	NASDAQ	HBIO	Mon, Mar 4, 2019	4.08	4.26	4.01	4.16
4516	NASDAQ	HBIO	Fri, Mar 1, 2019	4.07	4.17	3.83	4.06
4515	NASDAQ	HBIO	Thu, Feb 28, 2019	4.05	4.09	3.91	4.02
4514	NASDAQ	HBIO	Wed, Feb 27, 2019	4.00	4.09	3.98	4.05
4513	NASDAQ	HBIO	Tue, Feb 26, 2019	4.08	4.22	4.01	4.04
4512	NASDAQ	HBIO	Mon, Feb 25, 2019	4.33	4.43	3.98	4.08
4511	NASDAQ	HBIO	Fri, Feb 22, 2019	4.00	4.35	3.91	4.32
4510	NASDAQ	HBIO	Thu, Feb 21, 2019	3.94	4.02	3.87	4.01
4509	NASDAQ	HBIO	Wed, Feb 20, 2019	3.82	3.92	3.68	3.90
4508	NASDAQ	HBIO	Tue, Feb 19, 2019	3.78	3.86	3.72	3.81
4507	NASDAQ	HBIO	Fri, Feb 15, 2019	3.72	3.90	3.72	3.82
4506	NASDAQ	HBIO	Thu, Feb 14, 2019	3.65	3.75	3.52	3.72
4505	NASDAQ	HBIO	Wed, Feb 13, 2019	3.62	3.69	3.56	3.66
4504	NASDAQ	HBIO	Tue, Feb 12, 2019	3.54	3.62	3.42	3.61
4503	NASDAQ	HBIO	Mon, Feb 11, 2019	3.31	3.58	3.28	3.55
4502	NASDAQ	HBIO	Fri, Feb 8, 2019	3.40	3.50	3.28	3.33
4501	NASDAQ	HBIO	Thu, Feb 7, 2019	3.52	3.59	3.41	3.44
4500	NASDAQ	HBIO	Wed, Feb 6, 2019	3.54	3.64	3.44	3.52
4499	NASDAQ	HBIO	Tue, Feb 5, 2019	3.68	3.72	3.53	3.57
4498	NASDAQ	HBIO	Mon, Feb 4, 2019	3.61	3.67	3.51	3.65
4497	NASDAQ	HBIO	Fri, Feb 1, 2019	3.46	3.62	3.39	3.60
4496	NASDAQ	HBIO	Thu, Jan 31, 2019	3.39	3.51	3.39	3.43
4495	NASDAQ	HBIO	Wed, Jan 30, 2019	2.99	3.48	2.96	3.35
4494	NASDAQ	HBIO	Tue, Jan 29, 2019	2.77	3.12	2.77	2.96
4493	NASDAQ	HBIO	Mon, Jan 28, 2019	2.95	2.97	2.75	2.77
4492	NASDAQ	HBIO	Fri, Jan 25, 2019	3.02	3.14	2.95	2.97
4491	NASDAQ	HBIO	Thu, Jan 24, 2019	2.99	3.10	2.90	2.97
4490	NASDAQ	HBIO	Wed, Jan 23, 2019	3.01	3.14	2.96	2.99
4489	NASDAQ	HBIO	Tue, Jan 22, 2019	3.19	3.29	2.99	2.99
4488	NASDAQ	HBIO	Fri, Jan 18, 2019	3.30	3.38	3.11	3.22
4487	NASDAQ	HBIO	Thu, Jan 17, 2019	3.41	3.58	3.25	3.29
4486	NASDAQ	HBIO	Wed, Jan 16, 2019	3.36	3.45	3.33	3.43
4485	NASDAQ	HBIO	Tue, Jan 15, 2019	3.41	3.46	3.27	3.36
4484	NASDAQ	HBIO	Mon, Jan 14, 2019	3.21	3.44	3.15	3.40
4483	NASDAQ	HBIO	Fri, Jan 11, 2019	3.25	3.42	3.16	3.17
4482	NASDAQ	HBIO	Thu, Jan 10, 2019	3.38	3.48	3.27	3.28
4481	NASDAQ	HBIO	Wed, Jan 9, 2019	3.37	3.42	3.30	3.40
4480	NASDAQ	HBIO	Tue, Jan 8, 2019	3.36	3.45	3.34	3.38
4479	NASDAQ	HBIO	Mon, Jan 7, 2019	3.26	3.46	3.26	3.33
4478	NASDAQ	HBIO	Fri, Jan 4, 2019	3.20	3.32	3.10	3.27
4477	NASDAQ	HBIO	Thu, Jan 3, 2019	3.19	3.27	3.07	3.10
4476	NASDAQ	HBIO	Wed, Jan 2, 2019	3.14	3.20	3.11	3.20
4475	NASDAQ	HBIO	Mon, Dec 31, 2018	3.02	3.21	3.02	3.18
4474	NASDAQ	HBIO	Fri, Dec 28, 2018	3.07	3.07	2.98	3.03
4473	NASDAQ	HBIO	Thu, Dec 27, 2018	3.07	3.10	2.99	3.06
4472	NASDAQ	HBIO	Wed, Dec 26, 2018	3.09	3.41	3.00	3.11
4471	NASDAQ	HBIO	Mon, Dec 24, 2018	3.01	3.21	3.01	3.05
4470	NASDAQ	HBIO	Fri, Dec 21, 2018	3.13	3.18	2.96	3.03
4469	NASDAQ	HBIO	Thu, Dec 20, 2018	3.12	3.30	3.08	3.19
4468	NASDAQ	HBIO	Wed, Dec 19, 2018	3.28	3.32	3.05	3.11
4467	NASDAQ	HBIO	Tue, Dec 18, 2018	3.41	3.45	3.25	3.27
4466	NASDAQ	HBIO	Mon, Dec 17, 2018	3.20	3.54	3.20	3.41
4465	NASDAQ	HBIO	Fri, Dec 14, 2018	3.39	3.51	3.24	3.28
4464	NASDAQ	HBIO	Thu, Dec 13, 2018	3.47	3.52	3.31	3.40
4463	NASDAQ	HBIO	Wed, Dec 12, 2018	3.48	3.58	3.41	3.46
4462	NASDAQ	HBIO	Tue, Dec 11, 2018	3.52	3.59	3.40	3.43
4461	NASDAQ	HBIO	Mon, Dec 10, 2018	3.50	3.56	3.38	3.47
4460	NASDAQ	HBIO	Fri, Dec 7, 2018	3.73	3.75	3.51	3.54
4459	NASDAQ	HBIO	Thu, Dec 6, 2018	3.59	3.90	3.59	3.72
4458	NASDAQ	HBIO	Tue, Dec 4, 2018	3.92	3.94	3.59	3.62
4457	NASDAQ	HBIO	Mon, Dec 3, 2018	3.90	3.98	3.84	3.93
4456	NASDAQ	HBIO	Fri, Nov 30, 2018	3.93	3.99	3.86	3.95
4455	NASDAQ	HBIO	Thu, Nov 29, 2018	3.97	4.10	3.85	3.93
4454	NASDAQ	HBIO	Wed, Nov 28, 2018	3.80	4.06	3.75	4.00
4453	NASDAQ	HBIO	Tue, Nov 27, 2018	3.76	3.92	3.68	3.87
4452	NASDAQ	HBIO	Mon, Nov 26, 2018	3.73	3.86	3.64	3.79
4451	NASDAQ	HBIO	Fri, Nov 23, 2018	3.59	3.72	3.54	3.72
4450	NASDAQ	HBIO	Wed, Nov 21, 2018	3.54	3.71	3.54	3.63
4449	NASDAQ	HBIO	Tue, Nov 20, 2018	3.55	3.71	3.42	3.57
4448	NASDAQ	HBIO	Mon, Nov 19, 2018	3.73	3.75	3.53	3.56
4447	NASDAQ	HBIO	Fri, Nov 16, 2018	3.70	3.77	3.58	3.73
4446	NASDAQ	HBIO	Thu, Nov 15, 2018	3.64	3.84	3.64	3.73
4445	NASDAQ	HBIO	Wed, Nov 14, 2018	3.89	3.95	3.57	3.65
4444	NASDAQ	HBIO	Tue, Nov 13, 2018	4.03	4.03	3.82	3.84
4443	NASDAQ	HBIO	Mon, Nov 12, 2018	4.06	4.06	3.95	4.00
4442	NASDAQ	HBIO	Fri, Nov 9, 2018	4.08	4.11	4.05	4.05
4441	NASDAQ	HBIO	Thu, Nov 8, 2018	4.17	4.24	3.97	4.09
4440	NASDAQ	HBIO	Wed, Nov 7, 2018	4.11	4.21	4.09	4.16
4439	NASDAQ	HBIO	Tue, Nov 6, 2018	4.10	4.21	4.07	4.09
4438	NASDAQ	HBIO	Mon, Nov 5, 2018	4.11	4.15	4.00	4.10
4437	NASDAQ	HBIO	Fri, Nov 2, 2018	4.03	4.18	4.00	4.06
4436	NASDAQ	HBIO	Thu, Nov 1, 2018	3.98	4.14	3.93	4.01
4435	NASDAQ	HBIO	Wed, Oct 31, 2018	3.99	4.00	3.86	3.96
4434	NASDAQ	HBIO	Tue, Oct 30, 2018	3.97	4.00	3.83	3.94
4433	NASDAQ	HBIO	Mon, Oct 29, 2018	4.01	4.06	3.90	3.99
4432	NASDAQ	HBIO	Fri, Oct 26, 2018	4.74	4.74	3.90	4.01
4431	NASDAQ	HBIO	Thu, Oct 25, 2018	4.32	4.55	4.30	4.52
4430	NASDAQ	HBIO	Wed, Oct 24, 2018	4.37	4.45	4.22	4.37
4429	NASDAQ	HBIO	Tue, Oct 23, 2018	4.38	4.53	4.23	4.36
4428	NASDAQ	HBIO	Mon, Oct 22, 2018	4.28	4.51	4.22	4.44
4427	NASDAQ	HBIO	Fri, Oct 19, 2018	4.39	4.46	4.25	4.29
4426	NASDAQ	HBIO	Thu, Oct 18, 2018	4.63	4.63	4.39	4.40
4425	NASDAQ	HBIO	Wed, Oct 17, 2018	4.70	4.75	4.55	4.64
4424	NASDAQ	HBIO	Tue, Oct 16, 2018	4.60	4.83	4.54	4.71
4423	NASDAQ	HBIO	Mon, Oct 15, 2018	4.60	4.60	4.41	4.58
4422	NASDAQ	HBIO	Fri, Oct 12, 2018	4.56	4.74	4.50	4.61
4421	NASDAQ	HBIO	Thu, Oct 11, 2018	4.50	4.76	4.44	4.52
4420	NASDAQ	HBIO	Wed, Oct 10, 2018	4.51	4.65	4.38	4.52
4419	NASDAQ	HBIO	Tue, Oct 9, 2018	4.59	4.69	4.52	4.60
4418	NASDAQ	HBIO	Mon, Oct 8, 2018	4.68	4.72	4.31	4.60
4417	NASDAQ	HBIO	Fri, Oct 5, 2018	4.98	5.00	4.47	4.69
4416	NASDAQ	HBIO	Thu, Oct 4, 2018	4.99	5.01	4.87	4.99
4415	NASDAQ	HBIO	Wed, Oct 3, 2018	4.76	5.03	4.75	5.00
4414	NASDAQ	HBIO	Tue, Oct 2, 2018	5.00	5.00	4.73	4.78
4413	NASDAQ	HBIO	Mon, Oct 1, 2018	5.23	5.23	4.86	5.00
4412	NASDAQ	HBIO	Fri, Sep 28, 2018	5.15	5.30	5.10	5.25
4411	NASDAQ	HBIO	Thu, Sep 27, 2018	5.00	5.20	4.95	5.20
4410	NASDAQ	HBIO	Wed, Sep 26, 2018	5.05	5.10	4.95	5.00
4409	NASDAQ	HBIO	Tue, Sep 25, 2018	5.00	5.15	5.00	5.05
4408	NASDAQ	HBIO	Mon, Sep 24, 2018	5.15	5.20	4.95	5.00
4407	NASDAQ	HBIO	Fri, Sep 21, 2018	5.35	5.35	5.05	5.20
4406	NASDAQ	HBIO	Thu, Sep 20, 2018	5.40	5.50	5.35	5.40
4405	NASDAQ	HBIO	Wed, Sep 19, 2018	5.35	5.45	5.23	5.35
4404	NASDAQ	HBIO	Tue, Sep 18, 2018	5.40	5.49	5.15	5.30
4403	NASDAQ	HBIO	Mon, Sep 17, 2018	5.55	5.55	5.00	5.35
4402	NASDAQ	HBIO	Fri, Sep 14, 2018	5.65	5.75	5.60	5.60
4401	NASDAQ	HBIO	Thu, Sep 13, 2018	5.65	5.70	5.50	5.65
4400	NASDAQ	HBIO	Wed, Sep 12, 2018	5.70	5.89	5.50	5.60
4399	NASDAQ	HBIO	Tue, Sep 11, 2018	5.60	5.78	5.50	5.65
4398	NASDAQ	HBIO	Mon, Sep 10, 2018	5.50	5.65	5.50	5.65
4397	NASDAQ	HBIO	Fri, Sep 7, 2018	5.50	5.70	5.49	5.55
4396	NASDAQ	HBIO	Thu, Sep 6, 2018	5.60	5.65	5.45	5.60
4395	NASDAQ	HBIO	Wed, Sep 5, 2018	5.80	5.85	5.55	5.70
4394	NASDAQ	HBIO	Tue, Sep 4, 2018	5.90	5.97	5.70	5.75
4393	NASDAQ	HBIO	Fri, Aug 31, 2018	5.85	6.10	5.75	5.95
4392	NASDAQ	HBIO	Thu, Aug 30, 2018	5.90	5.90	5.70	5.90
4391	NASDAQ	HBIO	Wed, Aug 29, 2018	5.90	5.99	5.65	5.85
4390	NASDAQ	HBIO	Tue, Aug 28, 2018	5.85	5.98	5.60	5.90
4389	NASDAQ	HBIO	Mon, Aug 27, 2018	6.00	6.00	5.80	5.80
4388	NASDAQ	HBIO	Fri, Aug 24, 2018	5.75	6.05	5.70	6.00
4387	NASDAQ	HBIO	Thu, Aug 23, 2018	5.70	5.90	5.65	5.75
4386	NASDAQ	HBIO	Wed, Aug 22, 2018	6.20	6.27	5.35	5.70
4385	NASDAQ	HBIO	Tue, Aug 21, 2018	6.30	6.40	6.20	6.20
4384	NASDAQ	HBIO	Mon, Aug 20, 2018	6.40	6.45	6.25	6.30
4383	NASDAQ	HBIO	Fri, Aug 17, 2018	6.45	6.55	6.20	6.35
4382	NASDAQ	HBIO	Thu, Aug 16, 2018	6.55	6.65	6.45	6.50
4381	NASDAQ	HBIO	Wed, Aug 15, 2018	6.70	6.70	6.45	6.50
4380	NASDAQ	HBIO	Tue, Aug 14, 2018	6.60	6.70	6.40	6.65
4379	NASDAQ	HBIO	Mon, Aug 13, 2018	6.55	6.65	6.40	6.50
4378	NASDAQ	HBIO	Fri, Aug 10, 2018	6.65	6.66	6.35	6.45
4377	NASDAQ	HBIO	Thu, Aug 9, 2018	6.20	6.60	6.20	6.55
4376	NASDAQ	HBIO	Wed, Aug 8, 2018	6.15	6.45	6.10	6.25
4375	NASDAQ	HBIO	Tue, Aug 7, 2018	5.80	6.25	5.77	6.10
4374	NASDAQ	HBIO	Mon, Aug 6, 2018	5.65	5.80	5.60	5.75
4373	NASDAQ	HBIO	Fri, Aug 3, 2018	5.75	5.75	5.65	5.70
4372	NASDAQ	HBIO	Thu, Aug 2, 2018	5.70	5.80	5.65	5.75
4371	NASDAQ	HBIO	Wed, Aug 1, 2018	5.70	5.75	5.65	5.75
4370	NASDAQ	HBIO	Tue, Jul 31, 2018	5.40	5.70	5.40	5.70
4369	NASDAQ	HBIO	Mon, Jul 30, 2018	5.60	5.80	5.40	5.55
4368	NASDAQ	HBIO	Fri, Jul 27, 2018	5.35	5.75	5.32	5.60
4367	NASDAQ	HBIO	Thu, Jul 26, 2018	5.15	5.35	5.10	5.30
4366	NASDAQ	HBIO	Wed, Jul 25, 2018	5.15	5.20	5.05	5.10
4365	NASDAQ	HBIO	Tue, Jul 24, 2018	5.15	5.40	5.10	5.10
4364	NASDAQ	HBIO	Mon, Jul 23, 2018	5.05	5.25	5.00	5.13
4363	NASDAQ	HBIO	Fri, Jul 20, 2018	5.10	5.20	5.10	5.10
4362	NASDAQ	HBIO	Thu, Jul 19, 2018	5.05	5.25	5.05	5.15
4361	NASDAQ	HBIO	Wed, Jul 18, 2018	5.05	5.10	4.86	5.05
4360	NASDAQ	HBIO	Tue, Jul 17, 2018	5.20	5.20	5.05	5.10
4359	NASDAQ	HBIO	Mon, Jul 16, 2018	5.15	5.20	4.95	5.15
4358	NASDAQ	HBIO	Fri, Jul 13, 2018	5.20	5.25	5.05	5.15
4357	NASDAQ	HBIO	Thu, Jul 12, 2018	5.30	5.30	5.10	5.20
4356	NASDAQ	HBIO	Wed, Jul 11, 2018	5.25	5.35	5.15	5.20
4355	NASDAQ	HBIO	Tue, Jul 10, 2018	5.45	5.45	5.25	5.25
4354	NASDAQ	HBIO	Mon, Jul 9, 2018	5.55	5.55	5.35	5.45
4353	NASDAQ	HBIO	Fri, Jul 6, 2018	5.30	5.55	5.30	5.55
4352	NASDAQ	HBIO	Thu, Jul 5, 2018	5.25	5.40	5.20	5.30
4351	NASDAQ	HBIO	Tue, Jul 3, 2018	5.15	5.35	5.15	5.25
4350	NASDAQ	HBIO	Mon, Jul 2, 2018	5.35	5.35	5.15	5.20
4349	NASDAQ	HBIO	Fri, Jun 29, 2018	5.25	5.35	5.20	5.35
4348	NASDAQ	HBIO	Thu, Jun 28, 2018	5.10	5.25	5.03	5.25
4347	NASDAQ	HBIO	Wed, Jun 27, 2018	5.50	5.50	5.03	5.05
4346	NASDAQ	HBIO	Tue, Jun 26, 2018	5.35	5.50	5.18	5.50
4345	NASDAQ	HBIO	Mon, Jun 25, 2018	5.20	5.50	5.16	5.35
4344	NASDAQ	HBIO	Fri, Jun 22, 2018	5.20	5.30	4.85	5.20
4343	NASDAQ	HBIO	Thu, Jun 21, 2018	5.20	5.20	5.00	5.20
4342	NASDAQ	HBIO	Wed, Jun 20, 2018	5.10	5.20	5.05	5.15
4341	NASDAQ	HBIO	Tue, Jun 19, 2018	5.05	5.10	4.85	5.05
4340	NASDAQ	HBIO	Mon, Jun 18, 2018	5.10	5.15	5.00	5.03
4339	NASDAQ	HBIO	Fri, Jun 15, 2018	5.25	5.30	5.10	5.10
4338	NASDAQ	HBIO	Thu, Jun 14, 2018	5.25	5.30	5.15	5.30
4337	NASDAQ	HBIO	Wed, Jun 13, 2018	5.33	5.35	5.20	5.25
4336	NASDAQ	HBIO	Tue, Jun 12, 2018	5.25	5.35	5.20	5.30
4335	NASDAQ	HBIO	Mon, Jun 11, 2018	5.25	5.30	5.10	5.25
4334	NASDAQ	HBIO	Fri, Jun 8, 2018	4.85	5.20	4.85	5.10
4333	NASDAQ	HBIO	Thu, Jun 7, 2018	4.60	4.95	4.45	4.85
4332	NASDAQ	HBIO	Wed, Jun 6, 2018	4.55	4.65	4.52	4.60
4331	NASDAQ	HBIO	Tue, Jun 5, 2018	4.60	4.70	4.48	4.55
4330	NASDAQ	HBIO	Mon, Jun 4, 2018	4.55	4.65	4.45	4.65
4329	NASDAQ	HBIO	Fri, Jun 1, 2018	4.45	4.60	4.35	4.60
4328	NASDAQ	HBIO	Thu, May 31, 2018	4.20	4.60	4.20	4.40
4327	NASDAQ	HBIO	Wed, May 30, 2018	4.30	4.35	4.20	4.20
4326	NASDAQ	HBIO	Tue, May 29, 2018	4.40	4.40	4.20	4.30
4325	NASDAQ	HBIO	Fri, May 25, 2018	4.50	4.50	4.30	4.33
4324	NASDAQ	HBIO	Thu, May 24, 2018	4.25	4.50	4.20	4.45
4323	NASDAQ	HBIO	Wed, May 23, 2018	4.40	4.48	4.20	4.30
4322	NASDAQ	HBIO	Tue, May 22, 2018	4.60	4.60	4.40	4.45
4321	NASDAQ	HBIO	Mon, May 21, 2018	4.80	4.80	4.55	4.60
4320	NASDAQ	HBIO	Fri, May 18, 2018	4.60	4.80	4.55	4.80
4319	NASDAQ	HBIO	Thu, May 17, 2018	4.60	4.70	4.55	4.60
4318	NASDAQ	HBIO	Wed, May 16, 2018	4.85	4.90	4.55	4.60
4317	NASDAQ	HBIO	Tue, May 15, 2018	4.85	4.95	4.80	4.80
4316	NASDAQ	HBIO	Mon, May 14, 2018	4.85	5.00	4.80	4.90
4315	NASDAQ	HBIO	Fri, May 11, 2018	4.90	5.00	4.80	4.90
4314	NASDAQ	HBIO	Thu, May 10, 2018	4.75	5.00	4.75	4.95
4313	NASDAQ	HBIO	Wed, May 9, 2018	4.85	4.90	4.75	4.75
4312	NASDAQ	HBIO	Tue, May 8, 2018	4.80	5.00	4.80	4.85
4311	NASDAQ	HBIO	Mon, May 7, 2018	4.65	4.95	4.64	4.85
4310	NASDAQ	HBIO	Fri, May 4, 2018	5.55	5.55	4.61	5.00
4309	NASDAQ	HBIO	Thu, May 3, 2018	5.65	5.75	5.50	5.50
4308	NASDAQ	HBIO	Wed, May 2, 2018	5.65	5.75	5.60	5.70
4307	NASDAQ	HBIO	Tue, May 1, 2018	5.75	5.75	5.53	5.68
4306	NASDAQ	HBIO	Mon, Apr 30, 2018	5.90	5.95	5.70	5.75
4305	NASDAQ	HBIO	Fri, Apr 27, 2018	5.80	6.05	5.70	5.90
4304	NASDAQ	HBIO	Thu, Apr 26, 2018	5.85	5.88	5.73	5.85
4303	NASDAQ	HBIO	Wed, Apr 25, 2018	5.80	5.95	5.70	5.80
4302	NASDAQ	HBIO	Tue, Apr 24, 2018	5.90	6.00	5.70	5.80
4301	NASDAQ	HBIO	Mon, Apr 23, 2018	5.95	6.15	5.80	5.95
4300	NASDAQ	HBIO	Fri, Apr 20, 2018	5.70	5.80	5.65	5.75
4299	NASDAQ	HBIO	Thu, Apr 19, 2018	5.90	5.90	5.56	5.70
4298	NASDAQ	HBIO	Wed, Apr 18, 2018	5.90	5.90	5.55	5.85
4297	NASDAQ	HBIO	Tue, Apr 17, 2018	5.95	6.05	5.80	5.90
4296	NASDAQ	HBIO	Mon, Apr 16, 2018	5.60	6.00	5.45	5.85
4295	NASDAQ	HBIO	Fri, Apr 13, 2018	5.55	5.70	5.45	5.60
4294	NASDAQ	HBIO	Thu, Apr 12, 2018	5.70	5.98	5.45	5.55
4293	NASDAQ	HBIO	Wed, Apr 11, 2018	5.30	5.65	5.30	5.65
4292	NASDAQ	HBIO	Tue, Apr 10, 2018	5.10	5.25	5.00	5.25
4291	NASDAQ	HBIO	Mon, Apr 9, 2018	5.00	5.10	4.95	5.05
4290	NASDAQ	HBIO	Fri, Apr 6, 2018	4.90	5.05	4.85	5.00
4289	NASDAQ	HBIO	Thu, Apr 5, 2018	4.95	5.00	4.80	4.90
4288	NASDAQ	HBIO	Wed, Apr 4, 2018	5.10	5.25	4.95	5.00
4287	NASDAQ	HBIO	Tue, Apr 3, 2018	5.00	5.40	4.85	5.15
4286	NASDAQ	HBIO	Mon, Apr 2, 2018	5.00	5.05	4.85	5.00
4285	NASDAQ	HBIO	Thu, Mar 29, 2018	5.00	5.20	4.95	5.00
4284	NASDAQ	HBIO	Wed, Mar 28, 2018	5.15	5.15	4.90	5.00
4283	NASDAQ	HBIO	Tue, Mar 27, 2018	4.95	5.15	4.95	5.15
4282	NASDAQ	HBIO	Mon, Mar 26, 2018	5.05	5.07	4.95	5.00
4281	NASDAQ	HBIO	Fri, Mar 23, 2018	4.85	5.20	4.80	4.95
4280	NASDAQ	HBIO	Thu, Mar 22, 2018	4.80	4.90	4.80	4.90
4279	NASDAQ	HBIO	Wed, Mar 21, 2018	4.40	4.85	4.40	4.80
4278	NASDAQ	HBIO	Tue, Mar 20, 2018	4.36	4.45	4.35	4.35
4277	NASDAQ	HBIO	Mon, Mar 19, 2018	4.35	4.45	4.30	4.35
4276	NASDAQ	HBIO	Fri, Mar 16, 2018	4.40	4.46	4.20	4.40
4275	NASDAQ	HBIO	Thu, Mar 15, 2018	4.70	4.70	4.40	4.40
4274	NASDAQ	HBIO	Wed, Mar 14, 2018	4.70	4.70	4.55	4.55
4273	NASDAQ	HBIO	Tue, Mar 13, 2018	4.85	4.90	4.55	4.75
4272	NASDAQ	HBIO	Mon, Mar 12, 2018	4.60	4.85	4.55	4.80
4271	NASDAQ	HBIO	Fri, Mar 9, 2018	4.55	4.65	4.50	4.60
4270	NASDAQ	HBIO	Thu, Mar 8, 2018	4.55	4.70	4.45	4.50
4269	NASDAQ	HBIO	Wed, Mar 7, 2018	4.75	4.75	4.50	4.55
4268	NASDAQ	HBIO	Tue, Mar 6, 2018	4.75	4.80	4.70	4.73
4267	NASDAQ	HBIO	Mon, Mar 5, 2018	4.75	4.83	4.70	4.75
4266	NASDAQ	HBIO	Fri, Mar 2, 2018	4.80	5.20	4.35	4.75
4265	NASDAQ	HBIO	Thu, Mar 1, 2018	4.70	4.90	4.65	4.80
4264	NASDAQ	HBIO	Wed, Feb 28, 2018	4.85	4.85	4.40	4.70
4263	NASDAQ	HBIO	Tue, Feb 27, 2018	4.90	4.90	4.70	4.80
4262	NASDAQ	HBIO	Mon, Feb 26, 2018	4.95	4.98	4.90	4.93
4261	NASDAQ	HBIO	Fri, Feb 23, 2018	5.00	5.10	4.90	5.00
4260	NASDAQ	HBIO	Thu, Feb 22, 2018	4.85	5.00	4.85	5.00
4259	NASDAQ	HBIO	Wed, Feb 21, 2018	4.70	4.90	4.70	4.85
4258	NASDAQ	HBIO	Tue, Feb 20, 2018	4.65	4.75	4.65	4.70
4257	NASDAQ	HBIO	Fri, Feb 16, 2018	4.60	4.75	4.50	4.70
4256	NASDAQ	HBIO	Thu, Feb 15, 2018	4.60	4.65	4.30	4.55
4255	NASDAQ	HBIO	Wed, Feb 14, 2018	4.50	4.50	4.35	4.50
4254	NASDAQ	HBIO	Tue, Feb 13, 2018	4.50	4.55	4.40	4.50
4253	NASDAQ	HBIO	Mon, Feb 12, 2018	4.65	4.65	4.48	4.50
4252	NASDAQ	HBIO	Fri, Feb 9, 2018	4.55	4.55	4.35	4.55
4251	NASDAQ	HBIO	Thu, Feb 8, 2018	4.55	4.55	4.45	4.55
4250	NASDAQ	HBIO	Wed, Feb 7, 2018	4.50	4.63	4.50	4.55
4249	NASDAQ	HBIO	Tue, Feb 6, 2018	4.50	4.65	4.30	4.60
4248	NASDAQ	HBIO	Mon, Feb 5, 2018	4.65	4.70	4.46	4.65
4247	NASDAQ	HBIO	Fri, Feb 2, 2018	4.60	4.65	4.40	4.65
4246	NASDAQ	HBIO	Thu, Feb 1, 2018	4.65	4.75	4.55	4.65
4245	NASDAQ	HBIO	Wed, Jan 31, 2018	4.70	4.78	4.41	4.70
4244	NASDAQ	HBIO	Tue, Jan 30, 2018	4.70	4.70	4.55	4.70
4243	NASDAQ	HBIO	Mon, Jan 29, 2018	4.85	4.85	4.65	4.70
4242	NASDAQ	HBIO	Fri, Jan 26, 2018	4.75	4.80	4.60	4.75
4241	NASDAQ	HBIO	Thu, Jan 25, 2018	4.55	4.85	4.50	4.73
4240	NASDAQ	HBIO	Wed, Jan 24, 2018	4.50	4.55	4.30	4.45
4239	NASDAQ	HBIO	Tue, Jan 23, 2018	4.20	4.50	4.10	4.35
4238	NASDAQ	HBIO	Mon, Jan 22, 2018	3.95	3.95	3.88	3.90
4237	NASDAQ	HBIO	Fri, Jan 19, 2018	3.95	4.00	3.90	3.95
4236	NASDAQ	HBIO	Thu, Jan 18, 2018	3.95	3.95	3.85	3.95
4235	NASDAQ	HBIO	Wed, Jan 17, 2018	3.80	4.00	3.75	3.95
4234	NASDAQ	HBIO	Tue, Jan 16, 2018	3.95	3.98	3.85	3.95
4233	NASDAQ	HBIO	Fri, Jan 12, 2018	3.90	3.95	3.80	3.90
4232	NASDAQ	HBIO	Thu, Jan 11, 2018	3.75	3.95	3.65	3.88
4231	NASDAQ	HBIO	Wed, Jan 10, 2018	3.85	3.90	3.75	3.85
4230	NASDAQ	HBIO	Tue, Jan 9, 2018	3.75	3.75	3.71	3.75
4229	NASDAQ	HBIO	Mon, Jan 8, 2018	3.90	3.90	3.70	3.75
4228	NASDAQ	HBIO	Fri, Jan 5, 2018	3.60	3.90	3.50	3.85
4227	NASDAQ	HBIO	Thu, Jan 4, 2018	3.50	3.75	3.45	3.60
4226	NASDAQ	HBIO	Wed, Jan 3, 2018	3.30	3.50	3.25	3.50
4225	NASDAQ	HBIO	Tue, Jan 2, 2018	3.30	3.40	3.25	3.30
4224	NASDAQ	HBIO	Fri, Dec 29, 2017	3.20	3.30	3.20	3.30
4223	NASDAQ	HBIO	Thu, Dec 28, 2017	3.25	3.30	3.25	3.25
4222	NASDAQ	HBIO	Wed, Dec 27, 2017	3.30	3.30	3.20	3.30
4221	NASDAQ	HBIO	Tue, Dec 26, 2017	3.15	3.35	3.15	3.25
4220	NASDAQ	HBIO	Fri, Dec 22, 2017	3.25	3.25	3.10	3.20
4219	NASDAQ	HBIO	Thu, Dec 21, 2017	3.25	3.28	3.20	3.23
4218	NASDAQ	HBIO	Wed, Dec 20, 2017	3.30	3.33	3.25	3.25
4217	NASDAQ	HBIO	Tue, Dec 19, 2017	3.25	3.30	3.20	3.30
4216	NASDAQ	HBIO	Mon, Dec 18, 2017	3.25	3.30	3.20	3.28
4215	NASDAQ	HBIO	Fri, Dec 15, 2017	3.20	3.55	3.15	3.35
4214	NASDAQ	HBIO	Thu, Dec 14, 2017	3.20	3.25	3.10	3.20
4213	NASDAQ	HBIO	Wed, Dec 13, 2017	3.15	3.25	3.10	3.20
4212	NASDAQ	HBIO	Tue, Dec 12, 2017	3.10	3.20	3.05	3.20
4211	NASDAQ	HBIO	Mon, Dec 11, 2017	3.15	3.20	3.10	3.10
4210	NASDAQ	HBIO	Fri, Dec 8, 2017	3.15	3.20	3.10	3.20
4209	NASDAQ	HBIO	Thu, Dec 7, 2017	3.10	3.18	3.10	3.18
4208	NASDAQ	HBIO	Wed, Dec 6, 2017	3.20	3.25	3.10	3.10
4207	NASDAQ	HBIO	Tue, Dec 5, 2017	3.25	3.25	3.20	3.23
4206	NASDAQ	HBIO	Mon, Dec 4, 2017	3.25	3.40	3.20	3.30
4205	NASDAQ	HBIO	Fri, Dec 1, 2017	3.30	3.40	3.20	3.40
4204	NASDAQ	HBIO	Thu, Nov 30, 2017	3.25	3.35	3.25	3.30
4203	NASDAQ	HBIO	Wed, Nov 29, 2017	3.25	3.30	3.25	3.25
4202	NASDAQ	HBIO	Tue, Nov 28, 2017	3.20	3.30	3.15	3.30
4201	NASDAQ	HBIO	Mon, Nov 27, 2017	3.30	3.30	3.10	3.25
4200	NASDAQ	HBIO	Fri, Nov 24, 2017	3.25	3.35	3.25	3.30
4199	NASDAQ	HBIO	Wed, Nov 22, 2017	3.25	3.40	3.15	3.25
4198	NASDAQ	HBIO	Tue, Nov 21, 2017	3.25	3.30	3.20	3.25
4197	NASDAQ	HBIO	Mon, Nov 20, 2017	3.20	3.25	3.20	3.25
4196	NASDAQ	HBIO	Fri, Nov 17, 2017	3.10	3.25	3.10	3.25
4195	NASDAQ	HBIO	Thu, Nov 16, 2017	3.15	3.18	3.10	3.10
4194	NASDAQ	HBIO	Wed, Nov 15, 2017	3.10	3.20	3.05	3.15
4193	NASDAQ	HBIO	Tue, Nov 14, 2017	3.15	3.20	3.10	3.15
4192	NASDAQ	HBIO	Mon, Nov 13, 2017	3.00	3.20	3.00	3.15
4191	NASDAQ	HBIO	Fri, Nov 10, 2017	3.15	3.25	3.10	3.13
4190	NASDAQ	HBIO	Thu, Nov 9, 2017	3.05	3.20	2.95	3.10
4189	NASDAQ	HBIO	Wed, Nov 8, 2017	3.05	3.20	3.05	3.15
4188	NASDAQ	HBIO	Tue, Nov 7, 2017	3.35	3.40	3.08	3.08
4187	NASDAQ	HBIO	Mon, Nov 6, 2017	3.15	3.40	3.10	3.33
4186	NASDAQ	HBIO	Fri, Nov 3, 2017	3.35	3.45	3.25	3.45
4185	NASDAQ	HBIO	Thu, Nov 2, 2017	3.45	3.45	3.20	3.35
4184	NASDAQ	HBIO	Wed, Nov 1, 2017	3.40	3.50	3.40	3.45
4183	NASDAQ	HBIO	Tue, Oct 31, 2017	3.30	3.55	3.30	3.35
4182	NASDAQ	HBIO	Mon, Oct 30, 2017	3.20	3.40	3.16	3.33
4181	NASDAQ	HBIO	Fri, Oct 27, 2017	3.45	3.50	3.25	3.25
4180	NASDAQ	HBIO	Thu, Oct 26, 2017	3.50	3.50	3.35	3.45
4179	NASDAQ	HBIO	Wed, Oct 25, 2017	3.55	3.55	3.45	3.50
4178	NASDAQ	HBIO	Tue, Oct 24, 2017	3.60	3.60	3.40	3.50
4177	NASDAQ	HBIO	Mon, Oct 23, 2017	3.65	3.65	3.55	3.55
4176	NASDAQ	HBIO	Fri, Oct 20, 2017	3.80	3.80	3.65	3.65
4175	NASDAQ	HBIO	Thu, Oct 19, 2017	3.70	3.80	3.65	3.80
4174	NASDAQ	HBIO	Wed, Oct 18, 2017	3.75	3.80	3.70	3.75
4173	NASDAQ	HBIO	Tue, Oct 17, 2017	3.65	3.80	3.65	3.70
4172	NASDAQ	HBIO	Mon, Oct 16, 2017	3.75	3.80	3.69	3.70
4171	NASDAQ	HBIO	Fri, Oct 13, 2017	3.75	3.78	3.70	3.75
4170	NASDAQ	HBIO	Thu, Oct 12, 2017	3.75	3.85	3.70	3.75
4169	NASDAQ	HBIO	Wed, Oct 11, 2017	3.75	3.75	3.70	3.75
4168	NASDAQ	HBIO	Tue, Oct 10, 2017	3.75	3.85	3.65	3.80
4167	NASDAQ	HBIO	Mon, Oct 9, 2017	3.75	3.75	3.65	3.75
4166	NASDAQ	HBIO	Fri, Oct 6, 2017	3.75	3.75	3.65	3.75
4165	NASDAQ	HBIO	Thu, Oct 5, 2017	3.75	3.80	3.55	3.70
4164	NASDAQ	HBIO	Wed, Oct 4, 2017	3.65	3.75	3.55	3.75
4163	NASDAQ	HBIO	Tue, Oct 3, 2017	3.65	3.75	3.65	3.65
4162	NASDAQ	HBIO	Mon, Oct 2, 2017	3.75	3.75	3.70	3.70
4161	NASDAQ	HBIO	Fri, Sep 29, 2017	3.75	3.75	3.65	3.75
4160	NASDAQ	HBIO	Thu, Sep 28, 2017	3.70	3.70	3.65	3.65
4159	NASDAQ	HBIO	Wed, Sep 27, 2017	3.70	3.75	3.55	3.75
4158	NASDAQ	HBIO	Tue, Sep 26, 2017	3.50	3.90	3.26	3.70
4157	NASDAQ	HBIO	Mon, Sep 25, 2017	3.60	3.88	3.50	3.55
4156	NASDAQ	HBIO	Fri, Sep 22, 2017	3.45	3.70	3.30	3.65
4155	NASDAQ	HBIO	Thu, Sep 21, 2017	3.25	3.45	3.25	3.45
4154	NASDAQ	HBIO	Wed, Sep 20, 2017	3.25	3.30	3.20	3.30
4153	NASDAQ	HBIO	Tue, Sep 19, 2017	3.20	3.25	3.20	3.20
4152	NASDAQ	HBIO	Mon, Sep 18, 2017	3.25	3.30	3.25	3.25
4151	NASDAQ	HBIO	Fri, Sep 15, 2017	3.15	3.25	3.15	3.25
4150	NASDAQ	HBIO	Thu, Sep 14, 2017	3.15	3.25	3.15	3.20
4149	NASDAQ	HBIO	Wed, Sep 13, 2017	3.20	3.25	3.15	3.20
4148	NASDAQ	HBIO	Tue, Sep 12, 2017	3.25	3.30	3.15	3.20
4147	NASDAQ	HBIO	Mon, Sep 11, 2017	3.20	3.25	3.20	3.25
4146	NASDAQ	HBIO	Fri, Sep 8, 2017	3.25	3.25	3.15	3.20
4145	NASDAQ	HBIO	Thu, Sep 7, 2017	3.05	3.25	3.05	3.25
4144	NASDAQ	HBIO	Wed, Sep 6, 2017	3.10	3.20	3.05	3.10
4143	NASDAQ	HBIO	Tue, Sep 5, 2017	3.10	3.20	3.00	3.15
4142	NASDAQ	HBIO	Fri, Sep 1, 2017	3.05	3.20	3.05	3.15
4141	NASDAQ	HBIO	Thu, Aug 31, 2017	3.10	3.15	3.01	3.10
4140	NASDAQ	HBIO	Wed, Aug 30, 2017	3.00	3.10	2.95	3.00
4139	NASDAQ	HBIO	Tue, Aug 29, 2017	2.90	3.00	2.90	2.95
4138	NASDAQ	HBIO	Mon, Aug 28, 2017	2.95	3.10	2.90	2.95
4137	NASDAQ	HBIO	Fri, Aug 25, 2017	2.83	3.00	2.83	2.95
4136	NASDAQ	HBIO	Thu, Aug 24, 2017	2.70	2.85	2.65	2.83
4135	NASDAQ	HBIO	Wed, Aug 23, 2017	2.80	2.95	2.65	2.70
4134	NASDAQ	HBIO	Tue, Aug 22, 2017	2.90	2.90	2.75	2.78
4133	NASDAQ	HBIO	Mon, Aug 21, 2017	2.95	2.95	2.80	2.80
4132	NASDAQ	HBIO	Fri, Aug 18, 2017	2.95	3.00	2.90	3.00
4131	NASDAQ	HBIO	Thu, Aug 17, 2017	2.95	3.00	2.90	3.00
4130	NASDAQ	HBIO	Wed, Aug 16, 2017	2.95	3.00	2.80	2.95
4129	NASDAQ	HBIO	Tue, Aug 15, 2017	2.95	3.00	2.85	2.90
4128	NASDAQ	HBIO	Mon, Aug 14, 2017	3.10	3.10	2.85	3.00
4127	NASDAQ	HBIO	Fri, Aug 11, 2017	3.15	3.15	3.05	3.05
4126	NASDAQ	HBIO	Thu, Aug 10, 2017	3.00	3.15	3.00	3.15
4125	NASDAQ	HBIO	Wed, Aug 9, 2017	3.10	3.10	3.00	3.05
4124	NASDAQ	HBIO	Tue, Aug 8, 2017	3.10	3.10	3.01	3.10
4123	NASDAQ	HBIO	Mon, Aug 7, 2017	3.05	3.10	3.00	3.10
4122	NASDAQ	HBIO	Fri, Aug 4, 2017	3.05	3.05	2.85	3.05
4121	NASDAQ	HBIO	Thu, Aug 3, 2017	2.95	3.05	2.90	3.05
4120	NASDAQ	HBIO	Wed, Aug 2, 2017	2.90	3.05	2.80	2.95
4119	NASDAQ	HBIO	Tue, Aug 1, 2017	2.80	3.00	2.80	2.95
4118	NASDAQ	HBIO	Mon, Jul 31, 2017	2.75	2.85	2.75	2.80
4117	NASDAQ	HBIO	Fri, Jul 28, 2017	2.65	2.80	2.55	2.75
4116	NASDAQ	HBIO	Thu, Jul 27, 2017	2.70	2.75	2.55	2.75
4115	NASDAQ	HBIO	Wed, Jul 26, 2017	2.55	2.70	2.45	2.65
4114	NASDAQ	HBIO	Tue, Jul 25, 2017	2.50	2.55	2.40	2.55
4113	NASDAQ	HBIO	Mon, Jul 24, 2017	2.50	2.55	2.50	2.50
4112	NASDAQ	HBIO	Fri, Jul 21, 2017	2.45	2.55	2.45	2.55
4111	NASDAQ	HBIO	Thu, Jul 20, 2017	2.50	2.50	2.40	2.50
4110	NASDAQ	HBIO	Wed, Jul 19, 2017	2.45	2.50	2.40	2.45
4109	NASDAQ	HBIO	Tue, Jul 18, 2017	2.35	2.45	2.35	2.45
4108	NASDAQ	HBIO	Mon, Jul 17, 2017	2.41	2.50	2.35	2.35
4107	NASDAQ	HBIO	Fri, Jul 14, 2017	2.45	2.50	2.35	2.45
4106	NASDAQ	HBIO	Thu, Jul 13, 2017	2.50	2.50	2.45	2.45
4105	NASDAQ	HBIO	Wed, Jul 12, 2017	2.55	2.55	2.45	2.50
4104	NASDAQ	HBIO	Tue, Jul 11, 2017	2.45	2.55	2.45	2.50
4103	NASDAQ	HBIO	Mon, Jul 10, 2017	2.48	2.50	2.45	2.50
4102	NASDAQ	HBIO	Fri, Jul 7, 2017	2.53	2.53	2.45	2.50
4101	NASDAQ	HBIO	Thu, Jul 6, 2017	2.50	2.55	2.46	2.50
4100	NASDAQ	HBIO	Wed, Jul 5, 2017	2.65	2.65	2.50	2.50
4099	NASDAQ	HBIO	Mon, Jul 3, 2017	2.60	2.65	2.50	2.60
4098	NASDAQ	HBIO	Fri, Jun 30, 2017	2.55	2.55	2.50	2.55
4097	NASDAQ	HBIO	Thu, Jun 29, 2017	2.60	2.60	2.50	2.50
4096	NASDAQ	HBIO	Wed, Jun 28, 2017	2.58	2.65	2.55	2.60
4095	NASDAQ	HBIO	Tue, Jun 27, 2017	2.60	2.65	2.50	2.55
4094	NASDAQ	HBIO	Mon, Jun 26, 2017	2.70	2.70	2.60	2.60
4093	NASDAQ	HBIO	Fri, Jun 23, 2017	2.65	2.70	2.65	2.70
4092	NASDAQ	HBIO	Thu, Jun 22, 2017	2.75	2.75	2.60	2.70
4091	NASDAQ	HBIO	Wed, Jun 21, 2017	2.70	2.75	2.50	2.75
4090	NASDAQ	HBIO	Tue, Jun 20, 2017	2.65	2.70	2.60	2.65
4089	NASDAQ	HBIO	Mon, Jun 19, 2017	2.55	2.75	2.50	2.65
4088	NASDAQ	HBIO	Fri, Jun 16, 2017	2.50	2.60	2.45	2.50
4087	NASDAQ	HBIO	Thu, Jun 15, 2017	2.55	2.55	2.50	2.55
4086	NASDAQ	HBIO	Wed, Jun 14, 2017	2.63	2.65	2.50	2.50
4085	NASDAQ	HBIO	Tue, Jun 13, 2017	2.60	2.70	2.60	2.60
4084	NASDAQ	HBIO	Mon, Jun 12, 2017	2.65	2.80	2.60	2.60
4083	NASDAQ	HBIO	Fri, Jun 9, 2017	2.60	2.65	2.56	2.60
4082	NASDAQ	HBIO	Thu, Jun 8, 2017	2.50	2.65	2.50	2.65
4081	NASDAQ	HBIO	Wed, Jun 7, 2017	2.60	2.65	2.40	2.50
4080	NASDAQ	HBIO	Tue, Jun 6, 2017	2.55	2.65	2.55	2.65
4079	NASDAQ	HBIO	Mon, Jun 5, 2017	2.50	2.55	2.45	2.55
4078	NASDAQ	HBIO	Fri, Jun 2, 2017	2.50	2.50	2.43	2.45
4077	NASDAQ	HBIO	Thu, Jun 1, 2017	2.30	2.55	2.30	2.45
4076	NASDAQ	HBIO	Wed, May 31, 2017	2.40	2.40	2.30	2.30
4075	NASDAQ	HBIO	Tue, May 30, 2017	2.30	2.40	2.30	2.35
4074	NASDAQ	HBIO	Fri, May 26, 2017	2.30	2.35	2.30	2.35
4073	NASDAQ	HBIO	Thu, May 25, 2017	2.40	2.40	2.30	2.30
4072	NASDAQ	HBIO	Wed, May 24, 2017	2.35	2.40	2.35	2.35
4071	NASDAQ	HBIO	Tue, May 23, 2017	2.35	2.40	2.35	2.40
4070	NASDAQ	HBIO	Mon, May 22, 2017	2.35	2.40	2.35	2.40
4069	NASDAQ	HBIO	Fri, May 19, 2017	2.35	2.45	2.30	2.40
4068	NASDAQ	HBIO	Thu, May 18, 2017	2.40	2.40	2.35	2.35
4067	NASDAQ	HBIO	Wed, May 17, 2017	2.45	2.45	2.40	2.40
4066	NASDAQ	HBIO	Tue, May 16, 2017	2.45	2.45	2.40	2.40
4065	NASDAQ	HBIO	Mon, May 15, 2017	2.55	2.55	2.45	2.50
4064	NASDAQ	HBIO	Fri, May 12, 2017	2.55	2.60	2.50	2.50
4063	NASDAQ	HBIO	Thu, May 11, 2017	2.65	2.70	2.50	2.55
4062	NASDAQ	HBIO	Wed, May 10, 2017	2.40	2.65	2.40	2.65
4061	NASDAQ	HBIO	Tue, May 9, 2017	2.40	2.45	2.35	2.45
4060	NASDAQ	HBIO	Mon, May 8, 2017	2.40	2.45	2.40	2.40
4059	NASDAQ	HBIO	Fri, May 5, 2017	2.35	2.45	2.35	2.40
4058	NASDAQ	HBIO	Thu, May 4, 2017	2.30	2.40	2.30	2.35
4057	NASDAQ	HBIO	Wed, May 3, 2017	2.45	2.45	2.30	2.30
4056	NASDAQ	HBIO	Tue, May 2, 2017	2.40	2.43	2.35	2.40
4055	NASDAQ	HBIO	Mon, May 1, 2017	2.40	2.45	2.35	2.40
4054	NASDAQ	HBIO	Fri, Apr 28, 2017	2.45	2.45	2.35	2.40
4053	NASDAQ	HBIO	Thu, Apr 27, 2017	2.40	2.40	2.35	2.40
4052	NASDAQ	HBIO	Wed, Apr 26, 2017	2.35	2.40	2.35	2.40
4051	NASDAQ	HBIO	Tue, Apr 25, 2017	2.50	2.50	2.35	2.40
4050	NASDAQ	HBIO	Mon, Apr 24, 2017	2.45	2.55	2.45	2.50
4049	NASDAQ	HBIO	Fri, Apr 21, 2017	2.45	2.50	2.45	2.45
4048	NASDAQ	HBIO	Thu, Apr 20, 2017	2.35	2.50	2.35	2.45
4047	NASDAQ	HBIO	Wed, Apr 19, 2017	2.35	2.40	2.30	2.35
4046	NASDAQ	HBIO	Tue, Apr 18, 2017	2.40	2.40	2.35	2.35
4045	NASDAQ	HBIO	Mon, Apr 17, 2017	2.45	2.50	2.30	2.40
4044	NASDAQ	HBIO	Thu, Apr 13, 2017	2.40	2.45	2.35	2.40
4043	NASDAQ	HBIO	Wed, Apr 12, 2017	2.55	2.55	2.35	2.45
4042	NASDAQ	HBIO	Tue, Apr 11, 2017	2.40	2.55	2.40	2.50
4041	NASDAQ	HBIO	Mon, Apr 10, 2017	2.40	2.45	2.35	2.40
4040	NASDAQ	HBIO	Fri, Apr 7, 2017	2.40	2.45	2.35	2.35
4039	NASDAQ	HBIO	Thu, Apr 6, 2017	2.30	2.45	2.30	2.40
4038	NASDAQ	HBIO	Wed, Apr 5, 2017	2.60	2.65	2.25	2.35
4037	NASDAQ	HBIO	Tue, Apr 4, 2017	2.60	2.60	2.40	2.55
4036	NASDAQ	HBIO	Mon, Apr 3, 2017	2.55	2.65	2.55	2.60
4035	NASDAQ	HBIO	Fri, Mar 31, 2017	2.65	2.65	2.55	2.60
4034	NASDAQ	HBIO	Thu, Mar 30, 2017	2.75	2.75	2.60	2.65
4033	NASDAQ	HBIO	Wed, Mar 29, 2017	2.70	2.80	2.70	2.75
4032	NASDAQ	HBIO	Tue, Mar 28, 2017	2.70	2.75	2.70	2.75
4031	NASDAQ	HBIO	Mon, Mar 27, 2017	2.60	2.80	2.58	2.75
4030	NASDAQ	HBIO	Fri, Mar 24, 2017	2.60	2.60	2.50	2.60
4029	NASDAQ	HBIO	Thu, Mar 23, 2017	2.60	2.70	2.60	2.60
4028	NASDAQ	HBIO	Wed, Mar 22, 2017	2.65	2.65	2.55	2.60
4027	NASDAQ	HBIO	Tue, Mar 21, 2017	2.65	2.70	2.60	2.70
4026	NASDAQ	HBIO	Mon, Mar 20, 2017	2.70	2.75	2.65	2.65
4025	NASDAQ	HBIO	Fri, Mar 17, 2017	2.75	2.80	2.55	2.65
4024	NASDAQ	HBIO	Thu, Mar 16, 2017	2.85	2.85	2.70	2.80
4023	NASDAQ	HBIO	Wed, Mar 15, 2017	2.80	2.90	2.78	2.80
4022	NASDAQ	HBIO	Tue, Mar 14, 2017	2.80	2.85	2.75	2.80
4021	NASDAQ	HBIO	Mon, Mar 13, 2017	2.60	2.85	2.60	2.80
4020	NASDAQ	HBIO	Fri, Mar 10, 2017	2.60	2.70	2.55	2.65
4019	NASDAQ	HBIO	Thu, Mar 9, 2017	2.60	2.75	2.55	2.55
4018	NASDAQ	HBIO	Wed, Mar 8, 2017	2.75	2.80	2.55	2.55
4017	NASDAQ	HBIO	Tue, Mar 7, 2017	2.80	2.85	2.70	2.75
4016	NASDAQ	HBIO	Mon, Mar 6, 2017	2.75	2.80	2.70	2.80
4015	NASDAQ	HBIO	Fri, Mar 3, 2017	2.70	2.75	2.60	2.70
4014	NASDAQ	HBIO	Thu, Mar 2, 2017	2.80	2.85	2.65	2.75
4013	NASDAQ	HBIO	Wed, Mar 1, 2017	2.75	2.85	2.73	2.80
4012	NASDAQ	HBIO	Tue, Feb 28, 2017	2.90	2.95	2.80	2.80
4011	NASDAQ	HBIO	Mon, Feb 27, 2017	3.00	3.00	2.75	2.90
4010	NASDAQ	HBIO	Fri, Feb 24, 2017	2.95	3.00	2.85	2.90
4009	NASDAQ	HBIO	Thu, Feb 23, 2017	3.00	3.10	2.95	2.95
4008	NASDAQ	HBIO	Wed, Feb 22, 2017	3.00	3.10	2.95	3.00
4007	NASDAQ	HBIO	Tue, Feb 21, 2017	3.10	3.15	3.00	3.05
4006	NASDAQ	HBIO	Fri, Feb 17, 2017	3.05	3.10	2.95	3.10
4005	NASDAQ	HBIO	Thu, Feb 16, 2017	3.10	3.13	3.00	3.05
4004	NASDAQ	HBIO	Wed, Feb 15, 2017	3.15	3.15	3.05	3.10
4003	NASDAQ	HBIO	Tue, Feb 14, 2017	3.00	3.20	2.90	3.15
4002	NASDAQ	HBIO	Mon, Feb 13, 2017	3.05	3.10	2.95	3.05
4001	NASDAQ	HBIO	Fri, Feb 10, 2017	3.10	3.15	2.90	3.05
4000	NASDAQ	HBIO	Thu, Feb 9, 2017	3.15	3.18	3.10	3.10
3999	NASDAQ	HBIO	Wed, Feb 8, 2017	3.20	3.25	3.00	3.15
3998	NASDAQ	HBIO	Tue, Feb 7, 2017	3.25	3.30	3.15	3.20
3997	NASDAQ	HBIO	Mon, Feb 6, 2017	3.05	3.25	3.00	3.25
3996	NASDAQ	HBIO	Fri, Feb 3, 2017	3.10	3.15	3.05	3.10
3995	NASDAQ	HBIO	Thu, Feb 2, 2017	3.15	3.15	2.98	3.10
3994	NASDAQ	HBIO	Wed, Feb 1, 2017	3.00	3.20	2.90	3.20
3993	NASDAQ	HBIO	Tue, Jan 31, 2017	2.85	3.00	2.85	3.00
3992	NASDAQ	HBIO	Mon, Jan 30, 2017	2.95	3.05	2.90	2.90
3991	NASDAQ	HBIO	Fri, Jan 27, 2017	2.95	3.05	2.95	3.00
3990	NASDAQ	HBIO	Thu, Jan 26, 2017	3.05	3.10	2.90	2.95
3989	NASDAQ	HBIO	Wed, Jan 25, 2017	3.00	3.10	2.85	3.10
3988	NASDAQ	HBIO	Tue, Jan 24, 2017	2.90	2.95	2.78	2.95
3987	NASDAQ	HBIO	Mon, Jan 23, 2017	2.90	2.95	2.65	2.90
3986	NASDAQ	HBIO	Fri, Jan 20, 2017	3.00	3.00	2.90	2.95
3985	NASDAQ	HBIO	Thu, Jan 19, 2017	3.10	3.10	2.90	2.95
3984	NASDAQ	HBIO	Wed, Jan 18, 2017	2.90	3.05	2.85	3.05
3983	NASDAQ	HBIO	Tue, Jan 17, 2017	2.85	3.05	2.80	2.95
3982	NASDAQ	HBIO	Fri, Jan 13, 2017	2.85	2.90	2.80	2.85
3981	NASDAQ	HBIO	Thu, Jan 12, 2017	2.80	2.90	2.80	2.90
3980	NASDAQ	HBIO	Wed, Jan 11, 2017	2.80	2.85	2.80	2.80
3979	NASDAQ	HBIO	Tue, Jan 10, 2017	2.80	2.90	2.80	2.85
3978	NASDAQ	HBIO	Mon, Jan 9, 2017	2.85	2.90	2.80	2.80
3977	NASDAQ	HBIO	Fri, Jan 6, 2017	2.85	2.90	2.80	2.85
3976	NASDAQ	HBIO	Thu, Jan 5, 2017	2.80	2.90	2.80	2.85
3975	NASDAQ	HBIO	Wed, Jan 4, 2017	2.85	2.90	2.75	2.85
3974	NASDAQ	HBIO	Tue, Jan 3, 2017	3.10	3.10	2.85	2.90
3973	NASDAQ	HBIO	Fri, Dec 30, 2016	2.85	3.05	2.85	3.05
3972	NASDAQ	HBIO	Thu, Dec 29, 2016	2.80	2.90	2.75	2.90
3971	NASDAQ	HBIO	Wed, Dec 28, 2016	2.75	2.85	2.70	2.85
3970	NASDAQ	HBIO	Tue, Dec 27, 2016	2.70	2.75	2.70	2.75
3969	NASDAQ	HBIO	Fri, Dec 23, 2016	2.75	2.75	2.65	2.70
3968	NASDAQ	HBIO	Thu, Dec 22, 2016	2.60	2.70	2.60	2.70
3967	NASDAQ	HBIO	Wed, Dec 21, 2016	2.55	2.65	2.55	2.65
3966	NASDAQ	HBIO	Tue, Dec 20, 2016	2.45	2.60	2.45	2.55
3965	NASDAQ	HBIO	Mon, Dec 19, 2016	2.60	2.60	2.50	2.50
3964	NASDAQ	HBIO	Fri, Dec 16, 2016	2.55	2.60	2.45	2.60
3963	NASDAQ	HBIO	Thu, Dec 15, 2016	2.45	2.55	2.40	2.50
3962	NASDAQ	HBIO	Wed, Dec 14, 2016	2.40	2.45	2.40	2.40
3961	NASDAQ	HBIO	Tue, Dec 13, 2016	2.50	2.50	2.35	2.45
3960	NASDAQ	HBIO	Mon, Dec 12, 2016	2.60	2.60	2.40	2.50
3959	NASDAQ	HBIO	Fri, Dec 9, 2016	2.50	2.60	2.45	2.55
3958	NASDAQ	HBIO	Thu, Dec 8, 2016	2.40	2.50	2.40	2.45
3957	NASDAQ	HBIO	Wed, Dec 7, 2016	2.60	2.60	2.45	2.45
3956	NASDAQ	HBIO	Tue, Dec 6, 2016	2.40	2.60	2.35	2.50
3955	NASDAQ	HBIO	Mon, Dec 5, 2016	2.50	2.50	2.40	2.40
3954	NASDAQ	HBIO	Fri, Dec 2, 2016	2.40	2.45	2.35	2.40
3953	NASDAQ	HBIO	Thu, Dec 1, 2016	2.45	2.50	2.40	2.40
3952	NASDAQ	HBIO	Wed, Nov 30, 2016	2.45	2.50	2.40	2.45
3951	NASDAQ	HBIO	Tue, Nov 29, 2016	2.45	2.55	2.45	2.45
3950	NASDAQ	HBIO	Mon, Nov 28, 2016	2.63	2.63	2.45	2.45
3949	NASDAQ	HBIO	Fri, Nov 25, 2016	2.60	2.65	2.60	2.65
3948	NASDAQ	HBIO	Wed, Nov 23, 2016	2.55	2.65	2.55	2.60
3947	NASDAQ	HBIO	Tue, Nov 22, 2016	2.60	2.60	2.50	2.50
3946	NASDAQ	HBIO	Mon, Nov 21, 2016	2.55	2.60	2.55	2.55
3945	NASDAQ	HBIO	Fri, Nov 18, 2016	2.60	2.60	2.55	2.60
3944	NASDAQ	HBIO	Thu, Nov 17, 2016	2.60	2.75	2.55	2.55
3943	NASDAQ	HBIO	Wed, Nov 16, 2016	2.60	2.60	2.50	2.60
3942	NASDAQ	HBIO	Tue, Nov 15, 2016	2.65	2.65	2.50	2.60
3941	NASDAQ	HBIO	Mon, Nov 14, 2016	2.60	2.70	2.60	2.60
3940	NASDAQ	HBIO	Fri, Nov 11, 2016	2.55	2.65	2.55	2.60
3939	NASDAQ	HBIO	Thu, Nov 10, 2016	2.50	2.65	2.45	2.60
3938	NASDAQ	HBIO	Wed, Nov 9, 2016	2.40	2.55	2.40	2.50
3937	NASDAQ	HBIO	Tue, Nov 8, 2016	2.40	2.50	2.40	2.45
3936	NASDAQ	HBIO	Mon, Nov 7, 2016	2.40	2.50	2.40	2.40
3935	NASDAQ	HBIO	Fri, Nov 4, 2016	2.25	2.53	2.25	2.40
3934	NASDAQ	HBIO	Thu, Nov 3, 2016	2.35	2.55	2.25	2.30
3933	NASDAQ	HBIO	Wed, Nov 2, 2016	2.35	2.35	2.25	2.30
3932	NASDAQ	HBIO	Tue, Nov 1, 2016	2.40	2.45	2.25	2.35
3931	NASDAQ	HBIO	Mon, Oct 31, 2016	2.40	2.45	2.35	2.40
3930	NASDAQ	HBIO	Fri, Oct 28, 2016	2.30	2.45	2.26	2.35
3929	NASDAQ	HBIO	Thu, Oct 27, 2016	2.35	2.40	2.25	2.30
3928	NASDAQ	HBIO	Wed, Oct 26, 2016	2.35	2.40	2.30	2.35
3927	NASDAQ	HBIO	Tue, Oct 25, 2016	2.40	2.55	2.35	2.40
3926	NASDAQ	HBIO	Mon, Oct 24, 2016	2.65	2.65	2.50	2.50
3925	NASDAQ	HBIO	Fri, Oct 21, 2016	2.55	2.65	2.55	2.65
3924	NASDAQ	HBIO	Thu, Oct 20, 2016	2.55	2.70	2.55	2.55
3923	NASDAQ	HBIO	Wed, Oct 19, 2016	2.55	2.60	2.55	2.60
3922	NASDAQ	HBIO	Tue, Oct 18, 2016	2.60	2.65	2.55	2.60
3921	NASDAQ	HBIO	Mon, Oct 17, 2016	2.65	2.70	2.55	2.60
3920	NASDAQ	HBIO	Fri, Oct 14, 2016	2.61	2.70	2.59	2.70
3919	NASDAQ	HBIO	Thu, Oct 13, 2016	2.55	2.63	2.53	2.59
3918	NASDAQ	HBIO	Wed, Oct 12, 2016	2.56	2.66	2.55	2.59
3917	NASDAQ	HBIO	Tue, Oct 11, 2016	2.56	2.64	2.53	2.58
3916	NASDAQ	HBIO	Mon, Oct 10, 2016	2.50	2.64	2.50	2.60
3915	NASDAQ	HBIO	Fri, Oct 7, 2016	2.63	2.63	2.42	2.44
3914	NASDAQ	HBIO	Thu, Oct 6, 2016	2.71	2.71	2.62	2.64
3913	NASDAQ	HBIO	Wed, Oct 5, 2016	2.70	2.76	2.69	2.74
3912	NASDAQ	HBIO	Tue, Oct 4, 2016	2.75	2.75	2.61	2.62
3911	NASDAQ	HBIO	Mon, Oct 3, 2016	2.69	2.73	2.69	2.69
3910	NASDAQ	HBIO	Fri, Sep 30, 2016	2.72	2.74	2.68	2.72
3909	NASDAQ	HBIO	Thu, Sep 29, 2016	2.85	2.85	2.73	2.74
3908	NASDAQ	HBIO	Wed, Sep 28, 2016	2.81	2.84	2.78	2.80
3907	NASDAQ	HBIO	Tue, Sep 27, 2016	2.82	2.88	2.79	2.83
3906	NASDAQ	HBIO	Mon, Sep 26, 2016	2.85	2.88	2.80	2.85
3905	NASDAQ	HBIO	Fri, Sep 23, 2016	2.85	2.92	2.76	2.88
3904	NASDAQ	HBIO	Thu, Sep 22, 2016	2.84	2.97	2.82	2.85
3903	NASDAQ	HBIO	Wed, Sep 21, 2016	2.75	2.82	2.71	2.81
3902	NASDAQ	HBIO	Tue, Sep 20, 2016	2.72	2.75	2.67	2.72
3901	NASDAQ	HBIO	Mon, Sep 19, 2016	2.63	2.68	2.58	2.66
3900	NASDAQ	HBIO	Fri, Sep 16, 2016	2.55	2.61	2.53	2.61
3899	NASDAQ	HBIO	Thu, Sep 15, 2016	2.59	2.60	2.56	2.58
3898	NASDAQ	HBIO	Wed, Sep 14, 2016	2.61	2.64	2.59	2.60
3897	NASDAQ	HBIO	Tue, Sep 13, 2016	2.62	2.67	2.61	2.61
3896	NASDAQ	HBIO	Mon, Sep 12, 2016	2.63	2.65	2.60	2.64
3895	NASDAQ	HBIO	Fri, Sep 9, 2016	2.62	2.68	2.56	2.65
3894	NASDAQ	HBIO	Thu, Sep 8, 2016	2.64	2.67	2.58	2.62
3893	NASDAQ	HBIO	Wed, Sep 7, 2016	2.69	2.70	2.60	2.64
3892	NASDAQ	HBIO	Tue, Sep 6, 2016	2.80	2.80	2.65	2.67
3891	NASDAQ	HBIO	Fri, Sep 2, 2016	2.70	2.81	2.68	2.79
3890	NASDAQ	HBIO	Thu, Sep 1, 2016	2.72	2.75	2.69	2.70
3889	NASDAQ	HBIO	Wed, Aug 31, 2016	2.70	2.75	2.67	2.71
3888	NASDAQ	HBIO	Tue, Aug 30, 2016	2.63	2.72	2.63	2.70
3887	NASDAQ	HBIO	Mon, Aug 29, 2016	2.60	2.69	2.57	2.62
3886	NASDAQ	HBIO	Fri, Aug 26, 2016	2.69	2.72	2.58	2.60
3885	NASDAQ	HBIO	Thu, Aug 25, 2016	2.75	2.75	2.70	2.70
3884	NASDAQ	HBIO	Wed, Aug 24, 2016	2.62	2.74	2.62	2.67
3883	NASDAQ	HBIO	Tue, Aug 23, 2016	2.60	2.68	2.60	2.65
3882	NASDAQ	HBIO	Mon, Aug 22, 2016	2.64	2.75	2.60	2.65
3881	NASDAQ	HBIO	Fri, Aug 19, 2016	2.55	2.64	2.52	2.62
3880	NASDAQ	HBIO	Thu, Aug 18, 2016	2.50	2.61	2.50	2.56
3879	NASDAQ	HBIO	Wed, Aug 17, 2016	2.53	2.57	2.51	2.53
3878	NASDAQ	HBIO	Tue, Aug 16, 2016	2.57	2.61	2.55	2.56
3877	NASDAQ	HBIO	Mon, Aug 15, 2016	2.70	2.70	2.60	2.61
3876	NASDAQ	HBIO	Fri, Aug 12, 2016	2.70	2.72	2.64	2.65
3875	NASDAQ	HBIO	Thu, Aug 11, 2016	2.71	2.72	2.62	2.69
3874	NASDAQ	HBIO	Wed, Aug 10, 2016	2.70	2.73	2.63	2.71
3873	NASDAQ	HBIO	Tue, Aug 9, 2016	2.77	2.78	2.71	2.72
3872	NASDAQ	HBIO	Mon, Aug 8, 2016	2.77	2.81	2.71	2.74
3871	NASDAQ	HBIO	Fri, Aug 5, 2016	2.82	2.83	2.75	2.75
3870	NASDAQ	HBIO	Thu, Aug 4, 2016	2.82	2.90	2.80	2.80
3869	NASDAQ	HBIO	Wed, Aug 3, 2016	2.86	2.87	2.80	2.80
3868	NASDAQ	HBIO	Tue, Aug 2, 2016	2.90	2.90	2.82	2.83
3867	NASDAQ	HBIO	Mon, Aug 1, 2016	2.88	2.95	2.79	2.85
3866	NASDAQ	HBIO	Fri, Jul 29, 2016	2.87	2.94	2.82	2.85
3865	NASDAQ	HBIO	Thu, Jul 28, 2016	3.04	3.04	2.88	2.91
3864	NASDAQ	HBIO	Wed, Jul 27, 2016	3.09	3.12	2.98	2.99
3863	NASDAQ	HBIO	Tue, Jul 26, 2016	3.11	3.22	3.02	3.08
3862	NASDAQ	HBIO	Mon, Jul 25, 2016	3.14	3.18	3.07	3.10
3861	NASDAQ	HBIO	Fri, Jul 22, 2016	3.15	3.22	3.07	3.18
3860	NASDAQ	HBIO	Thu, Jul 21, 2016	3.15	3.20	3.11	3.18
3859	NASDAQ	HBIO	Wed, Jul 20, 2016	3.13	3.20	3.10	3.19
3858	NASDAQ	HBIO	Tue, Jul 19, 2016	3.00	3.15	3.00	3.10
3857	NASDAQ	HBIO	Mon, Jul 18, 2016	3.00	3.07	3.00	3.03
3856	NASDAQ	HBIO	Fri, Jul 15, 2016	3.03	3.06	2.98	3.02
3855	NASDAQ	HBIO	Thu, Jul 14, 2016	2.91	3.06	2.86	3.02
3854	NASDAQ	HBIO	Wed, Jul 13, 2016	2.83	3.01	2.81	2.86
3853	NASDAQ	HBIO	Tue, Jul 12, 2016	2.75	2.99	2.74	2.84
3852	NASDAQ	HBIO	Mon, Jul 11, 2016	2.80	2.86	2.76	2.76
3851	NASDAQ	HBIO	Fri, Jul 8, 2016	2.77	2.81	2.75	2.80
3850	NASDAQ	HBIO	Thu, Jul 7, 2016	2.75	2.80	2.74	2.74
3849	NASDAQ	HBIO	Wed, Jul 6, 2016	2.77	2.82	2.72	2.76
3848	NASDAQ	HBIO	Tue, Jul 5, 2016	2.78	2.85	2.71	2.77
3847	NASDAQ	HBIO	Fri, Jul 1, 2016	2.88	2.89	2.81	2.85
3846	NASDAQ	HBIO	Thu, Jun 30, 2016	2.95	2.95	2.82	2.86
3845	NASDAQ	HBIO	Wed, Jun 29, 2016	2.96	2.99	2.89	2.96
3844	NASDAQ	HBIO	Tue, Jun 28, 2016	2.98	3.11	2.86	2.91
3843	NASDAQ	HBIO	Mon, Jun 27, 2016	3.11	3.27	2.89	2.93
3842	NASDAQ	HBIO	Fri, Jun 24, 2016	3.30	3.41	3.04	3.19
3841	NASDAQ	HBIO	Thu, Jun 23, 2016	3.40	3.50	3.32	3.47
3840	NASDAQ	HBIO	Wed, Jun 22, 2016	3.49	3.49	3.30	3.33
3839	NASDAQ	HBIO	Tue, Jun 21, 2016	3.45	3.49	3.30	3.44
3838	NASDAQ	HBIO	Mon, Jun 20, 2016	3.46	3.52	3.35	3.44
3837	NASDAQ	HBIO	Fri, Jun 17, 2016	3.39	3.43	3.29	3.40
3836	NASDAQ	HBIO	Thu, Jun 16, 2016	3.38	3.42	3.29	3.38
3835	NASDAQ	HBIO	Wed, Jun 15, 2016	3.48	3.50	3.26	3.44
3834	NASDAQ	HBIO	Tue, Jun 14, 2016	3.53	3.55	3.41	3.43
3833	NASDAQ	HBIO	Mon, Jun 13, 2016	3.46	3.56	3.30	3.52
3832	NASDAQ	HBIO	Fri, Jun 10, 2016	3.46	3.52	3.37	3.49
3831	NASDAQ	HBIO	Thu, Jun 9, 2016	3.55	3.58	3.46	3.49
3830	NASDAQ	HBIO	Wed, Jun 8, 2016	3.61	3.67	3.59	3.61
3829	NASDAQ	HBIO	Tue, Jun 7, 2016	3.68	3.72	3.63	3.65
3828	NASDAQ	HBIO	Mon, Jun 6, 2016	3.69	3.70	3.55	3.65
3827	NASDAQ	HBIO	Fri, Jun 3, 2016	3.76	3.76	3.44	3.65
3826	NASDAQ	HBIO	Thu, Jun 2, 2016	3.88	3.90	3.62	3.74
3825	NASDAQ	HBIO	Wed, Jun 1, 2016	3.66	3.88	3.55	3.83
3824	NASDAQ	HBIO	Tue, May 31, 2016	3.58	3.68	3.54	3.65
3823	NASDAQ	HBIO	Fri, May 27, 2016	3.41	3.60	3.37	3.54
3822	NASDAQ	HBIO	Thu, May 26, 2016	3.59	3.59	3.28	3.40
3821	NASDAQ	HBIO	Wed, May 25, 2016	3.52	3.78	3.46	3.55
3820	NASDAQ	HBIO	Tue, May 24, 2016	3.42	3.58	3.42	3.53
3819	NASDAQ	HBIO	Mon, May 23, 2016	3.28	3.44	3.21	3.41
3818	NASDAQ	HBIO	Fri, May 20, 2016	3.27	3.35	3.25	3.28
3817	NASDAQ	HBIO	Thu, May 19, 2016	3.22	3.27	3.20	3.24
3816	NASDAQ	HBIO	Wed, May 18, 2016	3.28	3.28	3.20	3.27
3815	NASDAQ	HBIO	Tue, May 17, 2016	3.16	3.27	3.08	3.23
3814	NASDAQ	HBIO	Mon, May 16, 2016	2.99	3.15	2.96	3.14
3813	NASDAQ	HBIO	Fri, May 13, 2016	2.84	2.99	2.73	2.99
3812	NASDAQ	HBIO	Thu, May 12, 2016	2.75	2.89	2.75	2.85
3811	NASDAQ	HBIO	Wed, May 11, 2016	2.90	3.00	2.80	2.81
3810	NASDAQ	HBIO	Tue, May 10, 2016	2.87	3.04	2.83	3.02
3809	NASDAQ	HBIO	Mon, May 9, 2016	2.77	2.89	2.77	2.85
3808	NASDAQ	HBIO	Fri, May 6, 2016	2.88	2.92	2.76	2.82
3807	NASDAQ	HBIO	Thu, May 5, 2016	2.93	3.08	2.77	2.87
3806	NASDAQ	HBIO	Wed, May 4, 2016	3.01	3.06	2.90	2.94
3805	NASDAQ	HBIO	Tue, May 3, 2016	2.75	3.11	2.61	3.04
3804	NASDAQ	HBIO	Mon, May 2, 2016	2.98	3.23	2.98	3.17
3803	NASDAQ	HBIO	Fri, Apr 29, 2016	3.06	3.08	2.83	2.97
3802	NASDAQ	HBIO	Thu, Apr 28, 2016	3.19	3.20	3.09	3.09
3801	NASDAQ	HBIO	Wed, Apr 27, 2016	3.12	3.27	3.02	3.14
3800	NASDAQ	HBIO	Tue, Apr 26, 2016	3.09	3.10	3.01	3.10
3799	NASDAQ	HBIO	Mon, Apr 25, 2016	3.11	3.11	3.06	3.08
3798	NASDAQ	HBIO	Fri, Apr 22, 2016	3.15	3.17	3.08	3.12
3797	NASDAQ	HBIO	Thu, Apr 21, 2016	3.18	3.29	3.10	3.16
3796	NASDAQ	HBIO	Wed, Apr 20, 2016	2.94	3.23	2.94	3.20
3795	NASDAQ	HBIO	Tue, Apr 19, 2016	2.86	2.99	2.83	2.96
3794	NASDAQ	HBIO	Mon, Apr 18, 2016	2.88	2.90	2.78	2.86
3793	NASDAQ	HBIO	Fri, Apr 15, 2016	2.83	2.88	2.77	2.88
3792	NASDAQ	HBIO	Thu, Apr 14, 2016	2.80	2.85	2.70	2.85
3791	NASDAQ	HBIO	Wed, Apr 13, 2016	2.75	2.81	2.71	2.81
3790	NASDAQ	HBIO	Tue, Apr 12, 2016	2.85	2.88	2.71	2.75
3789	NASDAQ	HBIO	Mon, Apr 11, 2016	2.74	3.06	2.70	2.87
3788	NASDAQ	HBIO	Fri, Apr 8, 2016	2.78	2.78	2.72	2.72
3787	NASDAQ	HBIO	Thu, Apr 7, 2016	2.81	2.91	2.76	2.76
3786	NASDAQ	HBIO	Wed, Apr 6, 2016	2.92	2.93	2.82	2.85
3785	NASDAQ	HBIO	Tue, Apr 5, 2016	3.00	3.00	3.00	2.93
3784	NASDAQ	HBIO	Mon, Apr 4, 2016	3.07	3.08	2.96	3.00
3783	NASDAQ	HBIO	Fri, Apr 1, 2016	3.00	3.08	3.00	3.05
3782	NASDAQ	HBIO	Thu, Mar 31, 2016	3.02	3.07	3.02	3.02
3781	NASDAQ	HBIO	Wed, Mar 30, 2016	3.16	3.16	2.97	3.02
3780	NASDAQ	HBIO	Tue, Mar 29, 2016	2.67	3.14	2.66	2.66
3779	NASDAQ	HBIO	Mon, Mar 28, 2016	2.61	2.66	2.60	2.64
3778	NASDAQ	HBIO	Thu, Mar 24, 2016	2.57	2.57	2.57	2.61
3777	NASDAQ	HBIO	Wed, Mar 23, 2016	2.68	2.70	2.55	2.57
3776	NASDAQ	HBIO	Tue, Mar 22, 2016	2.75	2.79	2.67	2.69
3775	NASDAQ	HBIO	Mon, Mar 21, 2016	2.73	2.84	2.71	2.77
3774	NASDAQ	HBIO	Fri, Mar 18, 2016	2.87	2.87	2.60	2.77
3773	NASDAQ	HBIO	Thu, Mar 17, 2016	2.74	2.85	2.68	2.77
3772	NASDAQ	HBIO	Wed, Mar 16, 2016	2.71	2.88	2.71	2.75
3771	NASDAQ	HBIO	Tue, Mar 15, 2016	2.79	2.79	2.79	2.73
3770	NASDAQ	HBIO	Mon, Mar 14, 2016	2.85	2.88	2.78	2.79
3769	NASDAQ	HBIO	Fri, Mar 11, 2016	2.87	2.90	2.72	2.87
3768	NASDAQ	HBIO	Thu, Mar 10, 2016	2.85	2.91	2.76	2.84
3767	NASDAQ	HBIO	Wed, Mar 9, 2016	2.83	2.83	2.83	2.84
3766	NASDAQ	HBIO	Tue, Mar 8, 2016	3.06	3.06	2.79	3.13
3765	NASDAQ	HBIO	Mon, Mar 7, 2016	3.00	3.16	3.00	3.13
3764	NASDAQ	HBIO	Fri, Mar 4, 2016	2.78	2.78	2.78	3.01
3763	NASDAQ	HBIO	Thu, Mar 3, 2016	2.85	2.85	2.85	2.78
3762	NASDAQ	HBIO	Wed, Mar 2, 2016	2.80	2.89	2.78	2.82
3761	NASDAQ	HBIO	Tue, Mar 1, 2016	2.75	2.75	2.75	2.82
3760	NASDAQ	HBIO	Mon, Feb 29, 2016	2.78	2.85	2.70	2.75
3759	NASDAQ	HBIO	Fri, Feb 26, 2016	2.81	2.96	2.75	2.79
3758	NASDAQ	HBIO	Thu, Feb 25, 2016	2.60	2.84	2.60	2.82
3757	NASDAQ	HBIO	Wed, Feb 24, 2016	2.50	2.66	2.41	2.60
3756	NASDAQ	HBIO	Tue, Feb 23, 2016	2.65	2.67	2.46	2.48
3755	NASDAQ	HBIO	Mon, Feb 22, 2016	2.65	2.81	2.60	2.66
3754	NASDAQ	HBIO	Fri, Feb 19, 2016	2.81	2.89	2.60	2.65
3753	NASDAQ	HBIO	Thu, Feb 18, 2016	2.85	2.91	2.80	2.80
3752	NASDAQ	HBIO	Wed, Feb 17, 2016	2.77	2.89	2.74	2.86
3751	NASDAQ	HBIO	Tue, Feb 16, 2016	2.67	2.80	2.66	2.76
3750	NASDAQ	HBIO	Fri, Feb 12, 2016	2.65	2.71	2.60	2.65
3749	NASDAQ	HBIO	Thu, Feb 11, 2016	2.79	2.79	2.60	2.64
3748	NASDAQ	HBIO	Wed, Feb 10, 2016	2.86	2.98	2.72	2.88
3747	NASDAQ	HBIO	Tue, Feb 9, 2016	2.96	2.98	2.81	2.85
3746	NASDAQ	HBIO	Mon, Feb 8, 2016	2.91	3.02	2.88	3.00
3745	NASDAQ	HBIO	Fri, Feb 5, 2016	3.06	3.09	2.81	2.96
3744	NASDAQ	HBIO	Thu, Feb 4, 2016	3.00	3.22	2.99	3.09
3743	NASDAQ	HBIO	Wed, Feb 3, 2016	2.98	3.02	2.91	3.00
3742	NASDAQ	HBIO	Tue, Feb 2, 2016	2.89	2.98	2.86	2.96
3741	NASDAQ	HBIO	Mon, Feb 1, 2016	2.97	2.99	2.89	2.93
3740	NASDAQ	HBIO	Fri, Jan 29, 2016	2.70	2.98	2.70	2.97
3739	NASDAQ	HBIO	Thu, Jan 28, 2016	2.71	2.76	2.67	2.68
3738	NASDAQ	HBIO	Wed, Jan 27, 2016	2.76	2.77	2.69	2.69
3737	NASDAQ	HBIO	Tue, Jan 26, 2016	2.81	2.86	2.75	2.78
3736	NASDAQ	HBIO	Mon, Jan 25, 2016	2.86	2.95	2.78	2.80
3735	NASDAQ	HBIO	Fri, Jan 22, 2016	2.87	3.03	2.84	2.90
3734	NASDAQ	HBIO	Thu, Jan 21, 2016	2.74	2.85	2.74	2.84
3733	NASDAQ	HBIO	Wed, Jan 20, 2016	2.62	2.77	2.57	2.74
3732	NASDAQ	HBIO	Tue, Jan 19, 2016	2.74	2.78	2.63	2.65
3731	NASDAQ	HBIO	Fri, Jan 15, 2016	2.73	2.79	2.60	2.72
3730	NASDAQ	HBIO	Thu, Jan 14, 2016	2.70	2.87	2.65	2.80
3729	NASDAQ	HBIO	Wed, Jan 13, 2016	2.81	2.83	2.64	2.70
3728	NASDAQ	HBIO	Tue, Jan 12, 2016	2.93	2.98	2.79	2.81
3727	NASDAQ	HBIO	Mon, Jan 11, 2016	2.94	2.95	2.86	2.91
3726	NASDAQ	HBIO	Fri, Jan 8, 2016	3.02	3.08	2.91	2.94
3725	NASDAQ	HBIO	Thu, Jan 7, 2016	3.17	3.19	3.01	3.02
3724	NASDAQ	HBIO	Wed, Jan 6, 2016	3.15	3.28	3.06	3.25
3723	NASDAQ	HBIO	Tue, Jan 5, 2016	3.22	3.24	3.16	3.18
3722	NASDAQ	HBIO	Mon, Jan 4, 2016	3.45	3.45	3.18	3.23
3721	NASDAQ	HBIO	Thu, Dec 31, 2015	3.52	3.61	3.46	3.47
3720	NASDAQ	HBIO	Wed, Dec 30, 2015	3.68	3.68	3.56	3.59
3719	NASDAQ	HBIO	Tue, Dec 29, 2015	3.67	3.70	3.54	3.67
3718	NASDAQ	HBIO	Mon, Dec 28, 2015	3.70	3.75	3.62	3.66
3717	NASDAQ	HBIO	Thu, Dec 24, 2015	3.72	3.78	3.68	3.73
3716	NASDAQ	HBIO	Wed, Dec 23, 2015	3.69	3.84	3.69	3.73
3715	NASDAQ	HBIO	Tue, Dec 22, 2015	3.68	3.79	3.61	3.74
3714	NASDAQ	HBIO	Mon, Dec 21, 2015	3.52	3.68	3.52	3.67
3713	NASDAQ	HBIO	Fri, Dec 18, 2015	3.47	3.60	3.46	3.52
3712	NASDAQ	HBIO	Thu, Dec 17, 2015	3.53	3.63	3.31	3.49
3711	NASDAQ	HBIO	Wed, Dec 16, 2015	3.35	3.50	3.30	3.48
3710	NASDAQ	HBIO	Tue, Dec 15, 2015	3.29	3.46	3.29	3.32
3709	NASDAQ	HBIO	Mon, Dec 14, 2015	3.22	3.30	3.15	3.27
3708	NASDAQ	HBIO	Fri, Dec 11, 2015	3.15	3.33	3.15	3.23
3707	NASDAQ	HBIO	Thu, Dec 10, 2015	3.23	3.45	3.23	3.23
3706	NASDAQ	HBIO	Wed, Dec 9, 2015	3.26	3.45	3.14	3.24
3705	NASDAQ	HBIO	Tue, Dec 8, 2015	3.27	3.32	3.22	3.26
3704	NASDAQ	HBIO	Mon, Dec 7, 2015	3.30	3.31	3.23	3.28
3703	NASDAQ	HBIO	Fri, Dec 4, 2015	3.29	3.36	3.25	3.29
3702	NASDAQ	HBIO	Thu, Dec 3, 2015	3.27	3.39	3.27	3.28
3701	NASDAQ	HBIO	Wed, Dec 2, 2015	3.14	3.35	3.14	3.27
3700	NASDAQ	HBIO	Tue, Dec 1, 2015	3.18	3.22	3.13	3.14
3699	NASDAQ	HBIO	Mon, Nov 30, 2015	3.20	3.25	3.14	3.17
3698	NASDAQ	HBIO	Fri, Nov 27, 2015	3.06	3.21	3.06	3.18
3697	NASDAQ	HBIO	Wed, Nov 25, 2015	3.08	3.09	3.01	3.05
3696	NASDAQ	HBIO	Tue, Nov 24, 2015	3.03	3.21	2.96	3.09
3695	NASDAQ	HBIO	Mon, Nov 23, 2015	3.04	3.07	2.96	3.05
3694	NASDAQ	HBIO	Fri, Nov 20, 2015	2.99	3.14	2.96	3.04
3693	NASDAQ	HBIO	Thu, Nov 19, 2015	2.87	2.99	2.87	2.97
3692	NASDAQ	HBIO	Wed, Nov 18, 2015	2.88	2.88	2.73	2.87
3691	NASDAQ	HBIO	Tue, Nov 17, 2015	3.00	3.00	2.88	2.89
3690	NASDAQ	HBIO	Mon, Nov 16, 2015	2.98	3.03	2.95	3.00
3689	NASDAQ	HBIO	Fri, Nov 13, 2015	2.95	3.04	2.95	2.99
3688	NASDAQ	HBIO	Thu, Nov 12, 2015	3.00	3.06	2.90	2.99
3687	NASDAQ	HBIO	Wed, Nov 11, 2015	3.06	3.09	3.02	3.03
3686	NASDAQ	HBIO	Tue, Nov 10, 2015	3.09	3.09	3.01	3.07
3685	NASDAQ	HBIO	Mon, Nov 9, 2015	3.13	3.13	3.05	3.06
3684	NASDAQ	HBIO	Fri, Nov 6, 2015	3.14	3.20	3.10	3.16
3683	NASDAQ	HBIO	Thu, Nov 5, 2015	3.16	3.25	3.04	3.17
3682	NASDAQ	HBIO	Wed, Nov 4, 2015	3.10	3.20	3.02	3.16
3681	NASDAQ	HBIO	Tue, Nov 3, 2015	3.10	3.15	2.98	3.10
3680	NASDAQ	HBIO	Mon, Nov 2, 2015	2.97	3.12	2.93	3.06
3679	NASDAQ	HBIO	Fri, Oct 30, 2015	3.10	3.12	2.87	2.94
3678	NASDAQ	HBIO	Thu, Oct 29, 2015	3.60	3.68	3.00	3.07
3677	NASDAQ	HBIO	Wed, Oct 28, 2015	3.52	3.74	3.35	3.71
3676	NASDAQ	HBIO	Tue, Oct 27, 2015	3.50	3.52	3.30	3.51
3675	NASDAQ	HBIO	Mon, Oct 26, 2015	3.72	3.97	3.45	3.51
3674	NASDAQ	HBIO	Fri, Oct 23, 2015	3.85	3.85	3.70	3.72
3673	NASDAQ	HBIO	Thu, Oct 22, 2015	3.77	3.83	3.71	3.82
3672	NASDAQ	HBIO	Wed, Oct 21, 2015	3.81	3.86	3.74	3.75
3671	NASDAQ	HBIO	Tue, Oct 20, 2015	3.84	3.87	3.75	3.80
3670	NASDAQ	HBIO	Mon, Oct 19, 2015	3.78	3.88	3.77	3.84
3669	NASDAQ	HBIO	Fri, Oct 16, 2015	3.89	4.01	3.75	3.78
3668	NASDAQ	HBIO	Thu, Oct 15, 2015	3.78	3.89	3.75	3.87
3667	NASDAQ	HBIO	Wed, Oct 14, 2015	3.87	3.90	3.76	3.77
3666	NASDAQ	HBIO	Tue, Oct 13, 2015	3.88	4.02	3.86	3.86
3665	NASDAQ	HBIO	Mon, Oct 12, 2015	3.87	3.93	3.85	3.91
3664	NASDAQ	HBIO	Fri, Oct 9, 2015	3.89	3.97	3.84	3.86
3663	NASDAQ	HBIO	Thu, Oct 8, 2015	4.02	4.07	3.80	3.86
3662	NASDAQ	HBIO	Wed, Oct 7, 2015	3.94	4.12	3.85	4.06
3661	NASDAQ	HBIO	Tue, Oct 6, 2015	3.95	4.07	3.80	3.92
3660	NASDAQ	HBIO	Mon, Oct 5, 2015	3.90	4.24	3.89	3.98
3659	NASDAQ	HBIO	Fri, Oct 2, 2015	3.79	3.93	3.77	3.89
3658	NASDAQ	HBIO	Thu, Oct 1, 2015	3.77	3.83	3.75	3.81
3657	NASDAQ	HBIO	Wed, Sep 30, 2015	3.78	3.88	3.76	3.78
3656	NASDAQ	HBIO	Tue, Sep 29, 2015	3.74	3.79	3.65	3.74
3655	NASDAQ	HBIO	Mon, Sep 28, 2015	4.01	4.01	3.66	3.76
3654	NASDAQ	HBIO	Fri, Sep 25, 2015	4.18	4.18	3.98	4.00
3653	NASDAQ	HBIO	Thu, Sep 24, 2015	4.15	4.22	4.10	4.15
3652	NASDAQ	HBIO	Wed, Sep 23, 2015	4.28	4.28	4.14	4.19
3651	NASDAQ	HBIO	Tue, Sep 22, 2015	4.35	4.35	4.21	4.25
3650	NASDAQ	HBIO	Mon, Sep 21, 2015	4.50	4.53	4.31	4.36
3649	NASDAQ	HBIO	Fri, Sep 18, 2015	4.44	4.62	4.43	4.49
3648	NASDAQ	HBIO	Thu, Sep 17, 2015	4.49	4.55	4.45	4.52
3647	NASDAQ	HBIO	Wed, Sep 16, 2015	4.52	4.57	4.45	4.52
3646	NASDAQ	HBIO	Tue, Sep 15, 2015	4.52	4.60	4.46	4.54
3645	NASDAQ	HBIO	Mon, Sep 14, 2015	4.51	4.60	4.48	4.54
3644	NASDAQ	HBIO	Fri, Sep 11, 2015	4.45	4.70	4.43	4.53
3643	NASDAQ	HBIO	Thu, Sep 10, 2015	4.43	4.56	4.35	4.50
3642	NASDAQ	HBIO	Wed, Sep 9, 2015	4.52	4.55	4.44	4.46
3641	NASDAQ	HBIO	Tue, Sep 8, 2015	4.37	4.49	4.26	4.47
3640	NASDAQ	HBIO	Fri, Sep 4, 2015	4.30	4.45	4.29	4.31
3639	NASDAQ	HBIO	Thu, Sep 3, 2015	4.49	4.52	4.34	4.36
3638	NASDAQ	HBIO	Wed, Sep 2, 2015	4.41	4.47	4.26	4.43
3637	NASDAQ	HBIO	Tue, Sep 1, 2015	4.30	4.39	4.25	4.31
3636	NASDAQ	HBIO	Mon, Aug 31, 2015	4.30	4.39	4.25	4.37
3635	NASDAQ	HBIO	Fri, Aug 28, 2015	4.29	4.39	4.25	4.28
3634	NASDAQ	HBIO	Thu, Aug 27, 2015	4.57	4.57	4.30	4.33
3633	NASDAQ	HBIO	Wed, Aug 26, 2015	4.47	4.57	4.30	4.56
3632	NASDAQ	HBIO	Tue, Aug 25, 2015	4.47	4.47	4.30	4.36
3631	NASDAQ	HBIO	Mon, Aug 24, 2015	4.19	4.51	4.11	4.34
3630	NASDAQ	HBIO	Fri, Aug 21, 2015	4.13	4.50	4.13	4.39
3629	NASDAQ	HBIO	Thu, Aug 20, 2015	4.44	4.45	4.26	4.26
3628	NASDAQ	HBIO	Wed, Aug 19, 2015	4.45	4.55	4.38	4.49
3627	NASDAQ	HBIO	Tue, Aug 18, 2015	4.58	4.64	4.45	4.47
3626	NASDAQ	HBIO	Mon, Aug 17, 2015	4.54	4.63	4.40	4.63
3625	NASDAQ	HBIO	Fri, Aug 14, 2015	4.37	4.57	4.35	4.53
3624	NASDAQ	HBIO	Thu, Aug 13, 2015	4.51	4.59	4.39	4.40
3623	NASDAQ	HBIO	Wed, Aug 12, 2015	4.59	4.63	4.47	4.48
3622	NASDAQ	HBIO	Tue, Aug 11, 2015	4.59	4.66	4.50	4.57
3621	NASDAQ	HBIO	Mon, Aug 10, 2015	4.52	4.74	4.50	4.63
3620	NASDAQ	HBIO	Fri, Aug 7, 2015	4.53	4.73	4.48	4.53
3619	NASDAQ	HBIO	Thu, Aug 6, 2015	4.65	4.75	4.52	4.59
3618	NASDAQ	HBIO	Wed, Aug 5, 2015	4.75	4.99	4.65	4.67
3617	NASDAQ	HBIO	Tue, Aug 4, 2015	4.87	4.94	4.73	4.76
3616	NASDAQ	HBIO	Mon, Aug 3, 2015	4.92	4.93	4.68	4.92
3615	NASDAQ	HBIO	Fri, Jul 31, 2015	4.85	4.99	4.80	4.89
3614	NASDAQ	HBIO	Thu, Jul 30, 2015	5.06	5.10	4.73	4.87
3613	NASDAQ	HBIO	Wed, Jul 29, 2015	5.05	5.05	4.82	4.97
3612	NASDAQ	HBIO	Tue, Jul 28, 2015	5.03	5.13	4.76	5.01
3611	NASDAQ	HBIO	Mon, Jul 27, 2015	4.77	4.95	4.71	4.94
3610	NASDAQ	HBIO	Fri, Jul 24, 2015	4.97	4.99	4.79	4.83
3609	NASDAQ	HBIO	Thu, Jul 23, 2015	5.12	5.12	4.95	4.99
3608	NASDAQ	HBIO	Wed, Jul 22, 2015	4.96	5.14	4.96	5.09
3607	NASDAQ	HBIO	Tue, Jul 21, 2015	4.95	5.05	4.90	5.00
3606	NASDAQ	HBIO	Mon, Jul 20, 2015	5.27	5.27	4.98	5.05
3605	NASDAQ	HBIO	Fri, Jul 17, 2015	5.21	5.30	5.12	5.24
3604	NASDAQ	HBIO	Thu, Jul 16, 2015	5.21	5.25	5.03	5.19
3603	NASDAQ	HBIO	Wed, Jul 15, 2015	5.29	5.30	5.07	5.16
3602	NASDAQ	HBIO	Tue, Jul 14, 2015	5.28	5.33	5.23	5.26
3601	NASDAQ	HBIO	Mon, Jul 13, 2015	5.33	5.35	5.19	5.25
3600	NASDAQ	HBIO	Fri, Jul 10, 2015	5.24	5.35	5.15	5.34
3599	NASDAQ	HBIO	Thu, Jul 9, 2015	5.14	5.21	5.11	5.18
3598	NASDAQ	HBIO	Wed, Jul 8, 2015	5.27	5.30	5.06	5.09
3597	NASDAQ	HBIO	Tue, Jul 7, 2015	5.38	5.38	5.20	5.30
3596	NASDAQ	HBIO	Mon, Jul 6, 2015	5.22	5.43	5.22	5.42
3595	NASDAQ	HBIO	Thu, Jul 2, 2015	5.67	5.67	5.29	5.30
3594	NASDAQ	HBIO	Wed, Jul 1, 2015	5.71	5.76	5.54	5.63
3593	NASDAQ	HBIO	Tue, Jun 30, 2015	5.66	5.74	5.61	5.70
3592	NASDAQ	HBIO	Mon, Jun 29, 2015	5.80	5.96	5.62	5.66
3591	NASDAQ	HBIO	Fri, Jun 26, 2015	5.65	6.10	5.52	5.84
3590	NASDAQ	HBIO	Thu, Jun 25, 2015	5.38	5.77	5.36	5.72
3589	NASDAQ	HBIO	Wed, Jun 24, 2015	5.32	5.47	5.20	5.39
3588	NASDAQ	HBIO	Tue, Jun 23, 2015	5.33	5.34	5.26	5.30
3587	NASDAQ	HBIO	Mon, Jun 22, 2015	5.28	5.33	5.25	5.30
3586	NASDAQ	HBIO	Fri, Jun 19, 2015	5.34	5.37	5.23	5.23
3585	NASDAQ	HBIO	Thu, Jun 18, 2015	5.33	5.45	5.27	5.30
3584	NASDAQ	HBIO	Wed, Jun 17, 2015	5.30	5.44	5.30	5.35
3583	NASDAQ	HBIO	Tue, Jun 16, 2015	5.30	5.36	5.21	5.30
3582	NASDAQ	HBIO	Mon, Jun 15, 2015	5.28	5.28	5.18	5.25
3581	NASDAQ	HBIO	Fri, Jun 12, 2015	5.23	5.34	5.22	5.25
3580	NASDAQ	HBIO	Thu, Jun 11, 2015	5.26	5.37	5.25	5.30
3579	NASDAQ	HBIO	Wed, Jun 10, 2015	5.32	5.46	5.25	5.30
3578	NASDAQ	HBIO	Tue, Jun 9, 2015	5.39	5.55	5.25	5.31
3577	NASDAQ	HBIO	Mon, Jun 8, 2015	5.38	5.59	5.25	5.36
3576	NASDAQ	HBIO	Fri, Jun 5, 2015	5.52	5.90	5.33	5.39
3575	NASDAQ	HBIO	Thu, Jun 4, 2015	5.54	5.69	5.41	5.56
3574	NASDAQ	HBIO	Wed, Jun 3, 2015	5.76	5.90	5.60	5.66
3573	NASDAQ	HBIO	Tue, Jun 2, 2015	5.57	5.85	5.53	5.80
3572	NASDAQ	HBIO	Mon, Jun 1, 2015	5.66	5.68	5.48	5.54
3571	NASDAQ	HBIO	Fri, May 29, 2015	5.36	5.63	5.28	5.60
3570	NASDAQ	HBIO	Thu, May 28, 2015	5.54	5.70	5.33	5.38
3569	NASDAQ	HBIO	Wed, May 27, 2015	5.62	5.66	5.43	5.56
3568	NASDAQ	HBIO	Tue, May 26, 2015	5.44	5.65	5.27	5.62
3567	NASDAQ	HBIO	Fri, May 22, 2015	5.29	5.44	5.24	5.43
3566	NASDAQ	HBIO	Thu, May 21, 2015	5.19	5.39	5.17	5.26
3565	NASDAQ	HBIO	Wed, May 20, 2015	5.14	5.29	5.12	5.20
3564	NASDAQ	HBIO	Tue, May 19, 2015	5.23	5.31	5.14	5.15
3563	NASDAQ	HBIO	Mon, May 18, 2015	5.22	5.38	5.15	5.34
3562	NASDAQ	HBIO	Fri, May 15, 2015	5.36	5.49	5.21	5.24
3561	NASDAQ	HBIO	Thu, May 14, 2015	5.25	5.50	5.22	5.40
3560	NASDAQ	HBIO	Wed, May 13, 2015	5.21	5.60	5.16	5.23
3559	NASDAQ	HBIO	Tue, May 12, 2015	5.19	5.27	5.13	5.24
3558	NASDAQ	HBIO	Mon, May 11, 2015	5.20	5.45	5.16	5.18
3557	NASDAQ	HBIO	Fri, May 8, 2015	5.23	5.38	5.17	5.24
3556	NASDAQ	HBIO	Thu, May 7, 2015	5.28	5.31	5.15	5.19
3555	NASDAQ	HBIO	Wed, May 6, 2015	5.25	5.38	5.17	5.28
3554	NASDAQ	HBIO	Tue, May 5, 2015	5.46	5.74	5.25	5.27
3553	NASDAQ	HBIO	Mon, May 4, 2015	5.48	5.69	5.48	5.50
3552	NASDAQ	HBIO	Fri, May 1, 2015	5.44	5.70	5.43	5.52
3551	NASDAQ	HBIO	Thu, Apr 30, 2015	5.50	5.55	4.17	5.55
3550	NASDAQ	HBIO	Wed, Apr 29, 2015	5.80	5.92	5.80	5.90
3549	NASDAQ	HBIO	Tue, Apr 28, 2015	6.07	6.13	5.79	5.84
3548	NASDAQ	HBIO	Mon, Apr 27, 2015	6.22	6.26	6.04	6.11
3547	NASDAQ	HBIO	Fri, Apr 24, 2015	6.16	6.24	6.08	6.22
3546	NASDAQ	HBIO	Thu, Apr 23, 2015	6.00	6.17	5.90	6.14
3545	NASDAQ	HBIO	Wed, Apr 22, 2015	6.20	6.30	6.03	6.06
3544	NASDAQ	HBIO	Tue, Apr 21, 2015	6.45	6.45	6.22	6.35
3543	NASDAQ	HBIO	Mon, Apr 20, 2015	6.50	6.50	6.21	6.35
3542	NASDAQ	HBIO	Fri, Apr 17, 2015	6.56	6.61	6.38	6.50
3541	NASDAQ	HBIO	Thu, Apr 16, 2015	6.60	6.63	6.50	6.61
3540	NASDAQ	HBIO	Wed, Apr 15, 2015	6.62	6.66	6.45	6.59
3539	NASDAQ	HBIO	Tue, Apr 14, 2015	6.57	6.60	6.43	6.60
3538	NASDAQ	HBIO	Mon, Apr 13, 2015	6.40	6.73	6.38	6.60
3537	NASDAQ	HBIO	Fri, Apr 10, 2015	6.72	6.84	6.53	6.59
3536	NASDAQ	HBIO	Thu, Apr 9, 2015	6.44	6.70	6.34	6.70
3535	NASDAQ	HBIO	Wed, Apr 8, 2015	6.35	6.50	6.26	6.50
3534	NASDAQ	HBIO	Tue, Apr 7, 2015	6.32	6.50	6.25	6.30
3533	NASDAQ	HBIO	Mon, Apr 6, 2015	6.26	6.45	6.08	6.29
3532	NASDAQ	HBIO	Thu, Apr 2, 2015	5.86	6.22	5.80	6.22
3531	NASDAQ	HBIO	Wed, Apr 1, 2015	5.82	5.90	5.68	5.84
3530	NASDAQ	HBIO	Tue, Mar 31, 2015	5.55	5.83	5.43	5.82
3529	NASDAQ	HBIO	Mon, Mar 30, 2015	5.55	5.59	5.48	5.55
3528	NASDAQ	HBIO	Fri, Mar 27, 2015	5.50	5.55	5.35	5.48
3527	NASDAQ	HBIO	Thu, Mar 26, 2015	5.41	5.49	5.13	5.49
3526	NASDAQ	HBIO	Wed, Mar 25, 2015	5.49	5.62	5.27	5.43
3525	NASDAQ	HBIO	Tue, Mar 24, 2015	5.37	5.53	5.36	5.48
3524	NASDAQ	HBIO	Mon, Mar 23, 2015	5.33	5.43	5.33	5.38
3523	NASDAQ	HBIO	Fri, Mar 20, 2015	5.31	5.40	5.26	5.40
3522	NASDAQ	HBIO	Thu, Mar 19, 2015	5.17	5.36	5.16	5.27
3521	NASDAQ	HBIO	Wed, Mar 18, 2015	5.30	5.31	5.15	5.21
3520	NASDAQ	HBIO	Tue, Mar 17, 2015	5.40	5.47	5.30	5.31
3519	NASDAQ	HBIO	Mon, Mar 16, 2015	5.20	5.45	5.20	5.39
3518	NASDAQ	HBIO	Fri, Mar 13, 2015	5.33	5.39	5.20	5.22
3517	NASDAQ	HBIO	Thu, Mar 12, 2015	5.27	5.45	5.26	5.36
3516	NASDAQ	HBIO	Wed, Mar 11, 2015	5.44	5.52	5.29	5.30
3515	NASDAQ	HBIO	Tue, Mar 10, 2015	5.50	5.53	5.43	5.47
3514	NASDAQ	HBIO	Mon, Mar 9, 2015	5.55	5.71	5.55	5.59
3513	NASDAQ	HBIO	Fri, Mar 6, 2015	5.46	5.71	5.46	5.58
3512	NASDAQ	HBIO	Thu, Mar 5, 2015	5.60	5.72	5.51	5.51
3511	NASDAQ	HBIO	Wed, Mar 4, 2015	5.75	5.78	5.53	5.61
3510	NASDAQ	HBIO	Tue, Mar 3, 2015	5.47	5.83	5.47	5.78
3509	NASDAQ	HBIO	Mon, Mar 2, 2015	5.46	5.59	5.39	5.51
3508	NASDAQ	HBIO	Fri, Feb 27, 2015	5.57	5.58	5.43	5.46
3507	NASDAQ	HBIO	Thu, Feb 26, 2015	5.75	5.92	5.45	5.55
3506	NASDAQ	HBIO	Wed, Feb 25, 2015	5.58	5.82	5.56	5.76
3505	NASDAQ	HBIO	Tue, Feb 24, 2015	5.43	5.58	5.43	5.58
3504	NASDAQ	HBIO	Mon, Feb 23, 2015	5.42	5.51	5.42	5.48
3503	NASDAQ	HBIO	Fri, Feb 20, 2015	5.44	5.48	5.40	5.45
3502	NASDAQ	HBIO	Thu, Feb 19, 2015	5.42	5.48	5.35	5.41
3501	NASDAQ	HBIO	Wed, Feb 18, 2015	5.31	5.48	5.31	5.48
3500	NASDAQ	HBIO	Tue, Feb 17, 2015	5.31	5.44	5.31	5.32
3499	NASDAQ	HBIO	Fri, Feb 13, 2015	5.22	5.33	5.21	5.31
3498	NASDAQ	HBIO	Thu, Feb 12, 2015	5.34	5.34	5.25	5.32
3497	NASDAQ	HBIO	Wed, Feb 11, 2015	5.32	5.36	5.25	5.28
3496	NASDAQ	HBIO	Tue, Feb 10, 2015	5.28	5.38	5.24	5.28
3495	NASDAQ	HBIO	Mon, Feb 9, 2015	5.15	5.26	5.15	5.24
3494	NASDAQ	HBIO	Fri, Feb 6, 2015	5.22	5.23	5.19	5.20
3493	NASDAQ	HBIO	Thu, Feb 5, 2015	5.25	5.25	5.21	5.23
3492	NASDAQ	HBIO	Wed, Feb 4, 2015	5.23	5.25	5.18	5.22
3491	NASDAQ	HBIO	Tue, Feb 3, 2015	5.14	5.25	5.14	5.22
3490	NASDAQ	HBIO	Mon, Feb 2, 2015	5.16	5.21	5.14	5.15
3489	NASDAQ	HBIO	Fri, Jan 30, 2015	5.25	5.25	5.14	5.21
3488	NASDAQ	HBIO	Thu, Jan 29, 2015	5.23	5.25	5.18	5.24
3487	NASDAQ	HBIO	Wed, Jan 28, 2015	5.23	5.32	5.16	5.28
3486	NASDAQ	HBIO	Tue, Jan 27, 2015	5.22	5.30	5.13	5.21
3485	NASDAQ	HBIO	Mon, Jan 26, 2015	5.30	5.31	5.12	5.25
3484	NASDAQ	HBIO	Fri, Jan 23, 2015	5.25	5.28	5.19	5.25
3483	NASDAQ	HBIO	Thu, Jan 22, 2015	5.31	5.31	5.16	5.19
3482	NASDAQ	HBIO	Wed, Jan 21, 2015	5.25	5.28	5.14	5.25
3481	NASDAQ	HBIO	Tue, Jan 20, 2015	5.37	5.43	5.17	5.24
3480	NASDAQ	HBIO	Fri, Jan 16, 2015	5.38	5.53	5.32	5.41
3479	NASDAQ	HBIO	Thu, Jan 15, 2015	5.50	5.51	5.36	5.50
3478	NASDAQ	HBIO	Wed, Jan 14, 2015	5.52	5.57	5.32	5.53
3477	NASDAQ	HBIO	Tue, Jan 13, 2015	5.50	5.59	5.45	5.52
3476	NASDAQ	HBIO	Mon, Jan 12, 2015	5.23	5.50	5.23	5.40
3475	NASDAQ	HBIO	Fri, Jan 9, 2015	5.06	5.30	4.93	5.23
3474	NASDAQ	HBIO	Thu, Jan 8, 2015	5.05	5.11	5.02	5.02
3473	NASDAQ	HBIO	Wed, Jan 7, 2015	5.06	5.16	4.98	5.02
3472	NASDAQ	HBIO	Tue, Jan 6, 2015	5.60	5.60	5.00	5.04
3471	NASDAQ	HBIO	Mon, Jan 5, 2015	5.57	5.57	5.26	5.33
3470	NASDAQ	HBIO	Fri, Jan 2, 2015	5.70	5.70	5.43	5.49
3469	NASDAQ	HBIO	Wed, Dec 31, 2014	5.33	5.93	5.30	5.67
3468	NASDAQ	HBIO	Tue, Dec 30, 2014	5.23	5.36	5.20	5.26
3467	NASDAQ	HBIO	Mon, Dec 29, 2014	5.06	5.27	5.06	5.21
3466	NASDAQ	HBIO	Fri, Dec 26, 2014	5.20	5.20	5.10	5.14
3465	NASDAQ	HBIO	Wed, Dec 24, 2014	5.25	5.30	5.13	5.15
3464	NASDAQ	HBIO	Tue, Dec 23, 2014	5.25	5.35	5.18	5.24
3463	NASDAQ	HBIO	Mon, Dec 22, 2014	5.18	5.25	5.12	5.23
3462	NASDAQ	HBIO	Fri, Dec 19, 2014	5.00	5.24	4.95	5.11
3461	NASDAQ	HBIO	Thu, Dec 18, 2014	4.83	4.98	4.81	4.97
3460	NASDAQ	HBIO	Wed, Dec 17, 2014	4.70	4.90	4.70	4.80
3459	NASDAQ	HBIO	Tue, Dec 16, 2014	4.68	4.77	4.66	4.72
3458	NASDAQ	HBIO	Mon, Dec 15, 2014	4.79	4.90	4.65	4.66
3457	NASDAQ	HBIO	Fri, Dec 12, 2014	4.76	4.91	4.67	4.81
3456	NASDAQ	HBIO	Thu, Dec 11, 2014	4.80	4.84	4.76	4.82
3455	NASDAQ	HBIO	Wed, Dec 10, 2014	4.75	4.84	4.75	4.80
3454	NASDAQ	HBIO	Tue, Dec 9, 2014	4.80	4.84	4.52	4.80
3453	NASDAQ	HBIO	Mon, Dec 8, 2014	4.81	4.89	4.79	4.82
3452	NASDAQ	HBIO	Fri, Dec 5, 2014	4.89	4.89	4.72	4.79
3451	NASDAQ	HBIO	Thu, Dec 4, 2014	4.68	4.86	4.68	4.85
3450	NASDAQ	HBIO	Wed, Dec 3, 2014	4.72	4.75	4.65	4.65
3449	NASDAQ	HBIO	Tue, Dec 2, 2014	4.71	4.78	4.65	4.72
3448	NASDAQ	HBIO	Mon, Dec 1, 2014	4.88	4.88	4.56	4.73
3447	NASDAQ	HBIO	Fri, Nov 28, 2014	4.86	4.92	4.80	4.92
3446	NASDAQ	HBIO	Wed, Nov 26, 2014	4.89	4.93	4.81	4.82
3445	NASDAQ	HBIO	Tue, Nov 25, 2014	4.82	4.87	4.78	4.86
3444	NASDAQ	HBIO	Mon, Nov 24, 2014	4.74	4.84	4.74	4.81
3443	NASDAQ	HBIO	Fri, Nov 21, 2014	4.72	4.83	4.65	4.69
3442	NASDAQ	HBIO	Thu, Nov 20, 2014	4.71	4.84	4.69	4.74
3441	NASDAQ	HBIO	Wed, Nov 19, 2014	4.92	4.96	4.68	4.75
3440	NASDAQ	HBIO	Tue, Nov 18, 2014	4.89	4.95	4.80	4.95
3439	NASDAQ	HBIO	Mon, Nov 17, 2014	4.78	4.89	4.77	4.85
3438	NASDAQ	HBIO	Fri, Nov 14, 2014	4.81	4.85	4.76	4.79
3437	NASDAQ	HBIO	Thu, Nov 13, 2014	4.88	4.91	4.88	4.90
3436	NASDAQ	HBIO	Wed, Nov 12, 2014	4.89	4.91	4.85	4.90
3435	NASDAQ	HBIO	Tue, Nov 11, 2014	4.89	4.91	4.76	4.91
3434	NASDAQ	HBIO	Mon, Nov 10, 2014	4.76	4.84	4.70	4.82
3433	NASDAQ	HBIO	Fri, Nov 7, 2014	4.71	4.92	4.67	4.73
3432	NASDAQ	HBIO	Thu, Nov 6, 2014	4.74	4.77	4.59	4.63
3431	NASDAQ	HBIO	Wed, Nov 5, 2014	4.81	4.90	4.70	4.70
3430	NASDAQ	HBIO	Tue, Nov 4, 2014	4.74	4.87	4.66	4.77
3429	NASDAQ	HBIO	Mon, Nov 3, 2014	4.81	4.82	4.69	4.70
3428	NASDAQ	HBIO	Fri, Oct 31, 2014	4.99	4.99	4.65	4.80
3427	NASDAQ	HBIO	Thu, Oct 30, 2014	4.99	5.01	4.89	4.99
3426	NASDAQ	HBIO	Wed, Oct 29, 2014	4.90	4.99	4.90	4.99
3425	NASDAQ	HBIO	Tue, Oct 28, 2014	4.92	4.94	4.86	4.92
3424	NASDAQ	HBIO	Mon, Oct 27, 2014	4.80	4.91	4.75	4.89
3423	NASDAQ	HBIO	Fri, Oct 24, 2014	4.78	4.80	4.75	4.79
3422	NASDAQ	HBIO	Thu, Oct 23, 2014	4.74	4.80	4.71	4.80
3421	NASDAQ	HBIO	Wed, Oct 22, 2014	4.71	4.75	4.68	4.74
3420	NASDAQ	HBIO	Tue, Oct 21, 2014	4.66	4.73	4.65	4.72
3419	NASDAQ	HBIO	Mon, Oct 20, 2014	4.65	4.72	4.57	4.62
3418	NASDAQ	HBIO	Fri, Oct 17, 2014	4.67	4.72	4.56	4.65
3417	NASDAQ	HBIO	Thu, Oct 16, 2014	4.65	4.71	4.59	4.62
3416	NASDAQ	HBIO	Wed, Oct 15, 2014	4.50	4.65	4.37	4.59
3415	NASDAQ	HBIO	Tue, Oct 14, 2014	4.37	4.54	4.37	4.54
3414	NASDAQ	HBIO	Mon, Oct 13, 2014	4.28	4.45	4.26	4.41
3413	NASDAQ	HBIO	Fri, Oct 10, 2014	4.35	4.35	4.23	4.25
3412	NASDAQ	HBIO	Thu, Oct 9, 2014	4.16	4.39	4.14	4.34
3411	NASDAQ	HBIO	Wed, Oct 8, 2014	4.13	4.18	4.10	4.15
3410	NASDAQ	HBIO	Tue, Oct 7, 2014	4.12	4.17	4.09	4.14
3409	NASDAQ	HBIO	Mon, Oct 6, 2014	4.29	4.29	4.12	4.15
3408	NASDAQ	HBIO	Fri, Oct 3, 2014	4.30	4.34	4.22	4.29
3407	NASDAQ	HBIO	Thu, Oct 2, 2014	4.28	4.32	4.19	4.26
3406	NASDAQ	HBIO	Wed, Oct 1, 2014	4.09	4.27	4.07	4.21
3405	NASDAQ	HBIO	Tue, Sep 30, 2014	4.19	4.19	4.08	4.09
3404	NASDAQ	HBIO	Mon, Sep 29, 2014	4.23	4.24	4.17	4.20
3403	NASDAQ	HBIO	Fri, Sep 26, 2014	4.38	4.40	4.23	4.27
3402	NASDAQ	HBIO	Thu, Sep 25, 2014	4.38	4.39	4.31	4.39
3401	NASDAQ	HBIO	Wed, Sep 24, 2014	4.40	4.41	4.37	4.41
3400	NASDAQ	HBIO	Tue, Sep 23, 2014	4.42	4.45	4.38	4.38
3399	NASDAQ	HBIO	Mon, Sep 22, 2014	4.42	4.48	4.41	4.46
3398	NASDAQ	HBIO	Fri, Sep 19, 2014	4.49	4.49	4.43	4.43
3397	NASDAQ	HBIO	Thu, Sep 18, 2014	4.45	4.49	4.43	4.49
3396	NASDAQ	HBIO	Wed, Sep 17, 2014	4.47	4.48	4.46	4.46
3395	NASDAQ	HBIO	Tue, Sep 16, 2014	4.43	4.46	4.40	4.44
3394	NASDAQ	HBIO	Mon, Sep 15, 2014	4.39	4.46	4.37	4.46
3393	NASDAQ	HBIO	Fri, Sep 12, 2014	4.40	4.45	4.40	4.41
3392	NASDAQ	HBIO	Thu, Sep 11, 2014	4.40	4.45	4.39	4.41
3391	NASDAQ	HBIO	Wed, Sep 10, 2014	4.41	4.43	4.37	4.39
3390	NASDAQ	HBIO	Tue, Sep 9, 2014	4.40	4.47	4.38	4.40
3389	NASDAQ	HBIO	Mon, Sep 8, 2014	4.45	4.48	4.43	4.43
3388	NASDAQ	HBIO	Fri, Sep 5, 2014	4.36	4.50	4.36	4.48
3387	NASDAQ	HBIO	Thu, Sep 4, 2014	4.51	4.55	4.49	4.51
3386	NASDAQ	HBIO	Wed, Sep 3, 2014	4.54	4.59	4.42	4.52
3385	NASDAQ	HBIO	Tue, Sep 2, 2014	4.55	4.56	4.52	4.53
3384	NASDAQ	HBIO	Fri, Aug 29, 2014	4.51	4.58	4.52	4.52
3383	NASDAQ	HBIO	Thu, Aug 28, 2014	4.52	4.55	4.46	4.51
3382	NASDAQ	HBIO	Wed, Aug 27, 2014	4.51	4.59	4.48	4.52
3381	NASDAQ	HBIO	Tue, Aug 26, 2014	4.51	4.61	4.50	4.53
3380	NASDAQ	HBIO	Mon, Aug 25, 2014	4.67	4.67	4.53	4.54
3379	NASDAQ	HBIO	Fri, Aug 22, 2014	4.58	4.65	4.55	4.62
3378	NASDAQ	HBIO	Thu, Aug 21, 2014	4.61	4.63	4.56	4.61
3377	NASDAQ	HBIO	Wed, Aug 20, 2014	4.78	4.78	4.59	4.62
3376	NASDAQ	HBIO	Tue, Aug 19, 2014	4.78	4.81	4.75	4.80
3375	NASDAQ	HBIO	Mon, Aug 18, 2014	4.80	4.82	4.74	4.80
3374	NASDAQ	HBIO	Fri, Aug 15, 2014	4.74	4.81	4.69	4.78
3373	NASDAQ	HBIO	Thu, Aug 14, 2014	4.67	4.72	4.60	4.70
3372	NASDAQ	HBIO	Wed, Aug 13, 2014	4.63	4.69	4.56	4.66
3371	NASDAQ	HBIO	Tue, Aug 12, 2014	4.69	4.70	4.57	4.58
3370	NASDAQ	HBIO	Mon, Aug 11, 2014	4.56	4.71	4.55	4.69
3369	NASDAQ	HBIO	Fri, Aug 8, 2014	4.67	4.67	4.55	4.56
3368	NASDAQ	HBIO	Thu, Aug 7, 2014	4.67	4.69	4.58	4.66
3367	NASDAQ	HBIO	Wed, Aug 6, 2014	4.55	4.71	4.55	4.67
3366	NASDAQ	HBIO	Tue, Aug 5, 2014	4.65	4.67	4.55	4.58
3365	NASDAQ	HBIO	Mon, Aug 4, 2014	4.82	4.83	4.59	4.67
3364	NASDAQ	HBIO	Fri, Aug 1, 2014	4.62	4.80	4.60	4.76
3363	NASDAQ	HBIO	Thu, Jul 31, 2014	4.71	4.75	4.50	4.62
3362	NASDAQ	HBIO	Wed, Jul 30, 2014	4.77	4.77	4.62	4.70
3361	NASDAQ	HBIO	Tue, Jul 29, 2014	4.84	4.86	4.69	4.71
3360	NASDAQ	HBIO	Mon, Jul 28, 2014	4.80	4.84	4.76	4.82
3359	NASDAQ	HBIO	Fri, Jul 25, 2014	4.84	4.90	4.70	4.81
3358	NASDAQ	HBIO	Thu, Jul 24, 2014	4.92	4.92	4.83	4.90
3357	NASDAQ	HBIO	Wed, Jul 23, 2014	4.88	4.89	4.84	4.89
3356	NASDAQ	HBIO	Tue, Jul 22, 2014	4.83	4.90	4.78	4.90
3355	NASDAQ	HBIO	Mon, Jul 21, 2014	4.70	4.83	4.66	4.77
3354	NASDAQ	HBIO	Fri, Jul 18, 2014	4.71	4.81	4.70	4.76
3353	NASDAQ	HBIO	Thu, Jul 17, 2014	4.75	4.77	4.66	4.67
3352	NASDAQ	HBIO	Wed, Jul 16, 2014	4.78	4.79	4.70	4.75
3351	NASDAQ	HBIO	Tue, Jul 15, 2014	4.67	4.83	4.61	4.77
3350	NASDAQ	HBIO	Mon, Jul 14, 2014	4.83	4.83	4.65	4.70
3349	NASDAQ	HBIO	Fri, Jul 11, 2014	4.79	4.79	4.69	4.76
3348	NASDAQ	HBIO	Thu, Jul 10, 2014	4.66	4.85	4.65	4.77
3347	NASDAQ	HBIO	Wed, Jul 9, 2014	4.64	4.83	4.60	4.78
3346	NASDAQ	HBIO	Tue, Jul 8, 2014	4.67	4.76	4.58	4.65
3345	NASDAQ	HBIO	Mon, Jul 7, 2014	4.67	4.70	4.58	4.67
3344	NASDAQ	HBIO	Thu, Jul 3, 2014	4.67	4.69	4.63	4.65
3343	NASDAQ	HBIO	Wed, Jul 2, 2014	4.71	4.74	4.59	4.63
3342	NASDAQ	HBIO	Tue, Jul 1, 2014	4.51	4.74	4.51	4.71
3341	NASDAQ	HBIO	Mon, Jun 30, 2014	4.33	4.61	4.27	4.55
3340	NASDAQ	HBIO	Fri, Jun 27, 2014	3.90	4.29	3.85	4.27
3339	NASDAQ	HBIO	Thu, Jun 26, 2014	3.86	4.10	3.86	3.93
3338	NASDAQ	HBIO	Wed, Jun 25, 2014	3.80	3.90	3.68	3.73
3337	NASDAQ	HBIO	Tue, Jun 24, 2014	3.88	3.96	3.80	3.83
3336	NASDAQ	HBIO	Mon, Jun 23, 2014	3.89	3.94	3.85	3.87
3335	NASDAQ	HBIO	Fri, Jun 20, 2014	3.99	3.99	3.85	3.86
3334	NASDAQ	HBIO	Thu, Jun 19, 2014	3.96	3.97	3.91	3.96
3333	NASDAQ	HBIO	Wed, Jun 18, 2014	3.93	3.95	3.85	3.93
3332	NASDAQ	HBIO	Tue, Jun 17, 2014	3.96	4.02	3.88	3.90
3331	NASDAQ	HBIO	Mon, Jun 16, 2014	3.87	3.96	3.82	3.86
3330	NASDAQ	HBIO	Fri, Jun 13, 2014	4.02	4.03	3.86	3.86
3329	NASDAQ	HBIO	Thu, Jun 12, 2014	4.11	4.14	4.00	4.02
3328	NASDAQ	HBIO	Wed, Jun 11, 2014	4.12	4.20	4.07	4.13
3327	NASDAQ	HBIO	Tue, Jun 10, 2014	4.12	4.18	4.08	4.11
3326	NASDAQ	HBIO	Mon, Jun 9, 2014	4.05	4.22	4.05	4.15
3325	NASDAQ	HBIO	Fri, Jun 6, 2014	4.08	4.08	4.03	4.05
3324	NASDAQ	HBIO	Thu, Jun 5, 2014	4.04	4.11	3.98	4.04
3323	NASDAQ	HBIO	Wed, Jun 4, 2014	4.01	4.11	4.01	4.03
3322	NASDAQ	HBIO	Tue, Jun 3, 2014	4.06	4.07	3.96	4.01
3321	NASDAQ	HBIO	Mon, Jun 2, 2014	4.11	4.17	4.02	4.10
3320	NASDAQ	HBIO	Fri, May 30, 2014	4.24	4.26	4.08	4.12
3319	NASDAQ	HBIO	Thu, May 29, 2014	4.23	4.31	4.22	4.22
3318	NASDAQ	HBIO	Wed, May 28, 2014	4.21	4.26	4.13	4.22
3317	NASDAQ	HBIO	Tue, May 27, 2014	4.20	4.29	4.13	4.23
3316	NASDAQ	HBIO	Fri, May 23, 2014	4.13	4.18	4.06	4.18
3315	NASDAQ	HBIO	Thu, May 22, 2014	4.07	4.28	4.07	4.11
3314	NASDAQ	HBIO	Wed, May 21, 2014	4.08	4.13	4.03	4.04
3313	NASDAQ	HBIO	Tue, May 20, 2014	4.04	4.12	4.01	4.08
3312	NASDAQ	HBIO	Mon, May 19, 2014	4.04	4.11	4.02	4.03
3311	NASDAQ	HBIO	Fri, May 16, 2014	4.08	4.10	4.00	4.08
3310	NASDAQ	HBIO	Thu, May 15, 2014	4.16	4.21	4.07	4.10
3309	NASDAQ	HBIO	Wed, May 14, 2014	4.29	4.29	4.11	4.14
3308	NASDAQ	HBIO	Tue, May 13, 2014	4.32	4.32	4.25	4.28
3307	NASDAQ	HBIO	Mon, May 12, 2014	4.20	4.39	4.20	4.34
3306	NASDAQ	HBIO	Fri, May 9, 2014	4.09	4.25	4.07	4.16
3305	NASDAQ	HBIO	Thu, May 8, 2014	4.14	4.17	4.07	4.09
3304	NASDAQ	HBIO	Wed, May 7, 2014	4.18	4.18	4.05	4.12
3303	NASDAQ	HBIO	Tue, May 6, 2014	4.12	4.26	4.11	4.16
3302	NASDAQ	HBIO	Mon, May 5, 2014	4.15	4.19	4.05	4.16
3301	NASDAQ	HBIO	Fri, May 2, 2014	4.10	4.20	4.07	4.17
3300	NASDAQ	HBIO	Thu, May 1, 2014	4.24	4.24	4.00	4.07
3299	NASDAQ	HBIO	Wed, Apr 30, 2014	4.28	4.32	4.18	4.22
3298	NASDAQ	HBIO	Tue, Apr 29, 2014	4.48	4.48	4.26	4.28
3297	NASDAQ	HBIO	Mon, Apr 28, 2014	4.44	4.52	4.38	4.44
3296	NASDAQ	HBIO	Fri, Apr 25, 2014	4.42	4.52	4.39	4.43
3295	NASDAQ	HBIO	Thu, Apr 24, 2014	4.50	4.57	4.39	4.46
3294	NASDAQ	HBIO	Wed, Apr 23, 2014	4.52	4.54	4.42	4.49
3293	NASDAQ	HBIO	Tue, Apr 22, 2014	4.36	4.57	4.34	4.55
3292	NASDAQ	HBIO	Mon, Apr 21, 2014	4.33	4.49	4.33	4.37
3291	NASDAQ	HBIO	Thu, Apr 17, 2014	4.45	4.46	4.31	4.33
3290	NASDAQ	HBIO	Wed, Apr 16, 2014	4.44	4.53	4.35	4.48
3289	NASDAQ	HBIO	Tue, Apr 15, 2014	4.45	4.45	4.25	4.42
3288	NASDAQ	HBIO	Mon, Apr 14, 2014	4.39	4.50	4.30	4.42
3287	NASDAQ	HBIO	Fri, Apr 11, 2014	4.36	4.42	4.30	4.33
3286	NASDAQ	HBIO	Thu, Apr 10, 2014	4.50	4.52	4.30	4.42
3285	NASDAQ	HBIO	Wed, Apr 9, 2014	4.47	4.52	4.43	4.52
3284	NASDAQ	HBIO	Tue, Apr 8, 2014	4.45	4.53	4.39	4.46
3283	NASDAQ	HBIO	Mon, Apr 7, 2014	4.37	4.48	4.32	4.44
3282	NASDAQ	HBIO	Fri, Apr 4, 2014	4.58	4.62	4.35	4.40
3281	NASDAQ	HBIO	Thu, Apr 3, 2014	4.66	4.66	4.55	4.58
3280	NASDAQ	HBIO	Wed, Apr 2, 2014	4.75	4.78	4.60	4.64
3279	NASDAQ	HBIO	Tue, Apr 1, 2014	4.76	4.87	4.69	4.74
3278	NASDAQ	HBIO	Mon, Mar 31, 2014	4.75	4.89	4.69	4.74
3277	NASDAQ	HBIO	Fri, Mar 28, 2014	4.70	4.81	4.66	4.73
3276	NASDAQ	HBIO	Thu, Mar 27, 2014	4.65	4.73	4.60	4.71
3275	NASDAQ	HBIO	Wed, Mar 26, 2014	4.80	4.80	4.64	4.65
3274	NASDAQ	HBIO	Tue, Mar 25, 2014	4.81	4.92	4.73	4.77
3273	NASDAQ	HBIO	Mon, Mar 24, 2014	4.86	4.92	4.68	4.81
3272	NASDAQ	HBIO	Fri, Mar 21, 2014	4.70	4.88	4.56	4.84
3271	NASDAQ	HBIO	Thu, Mar 20, 2014	4.71	4.72	4.58	4.66
3270	NASDAQ	HBIO	Wed, Mar 19, 2014	4.74	4.78	4.66	4.74
3269	NASDAQ	HBIO	Tue, Mar 18, 2014	4.76	4.79	4.63	4.76
3268	NASDAQ	HBIO	Mon, Mar 17, 2014	4.63	5.00	4.63	4.73
3267	NASDAQ	HBIO	Fri, Mar 14, 2014	4.45	4.64	4.43	4.62
3266	NASDAQ	HBIO	Thu, Mar 13, 2014	4.55	4.59	4.44	4.48
3265	NASDAQ	HBIO	Wed, Mar 12, 2014	4.57	4.59	4.51	4.56
3264	NASDAQ	HBIO	Tue, Mar 11, 2014	4.64	4.65	4.54	4.58
3263	NASDAQ	HBIO	Mon, Mar 10, 2014	4.59	4.66	4.48	4.61
3262	NASDAQ	HBIO	Fri, Mar 7, 2014	4.59	4.65	4.50	4.58
3261	NASDAQ	HBIO	Thu, Mar 6, 2014	4.70	4.71	4.54	4.55
3260	NASDAQ	HBIO	Wed, Mar 5, 2014	4.66	4.74	4.54	4.67
3259	NASDAQ	HBIO	Tue, Mar 4, 2014	4.55	4.77	4.51	4.69
3258	NASDAQ	HBIO	Mon, Mar 3, 2014	4.78	5.01	4.44	4.48
3257	NASDAQ	HBIO	Fri, Feb 28, 2014	4.83	4.91	4.73	4.88
3256	NASDAQ	HBIO	Thu, Feb 27, 2014	4.70	4.80	4.41	4.80
3255	NASDAQ	HBIO	Wed, Feb 26, 2014	4.64	4.78	4.54	4.73
3254	NASDAQ	HBIO	Tue, Feb 25, 2014	4.40	4.65	4.30	4.61
3253	NASDAQ	HBIO	Mon, Feb 24, 2014	4.39	4.48	4.39	4.41
3252	NASDAQ	HBIO	Fri, Feb 21, 2014	4.52	4.52	4.35	4.36
3251	NASDAQ	HBIO	Thu, Feb 20, 2014	4.40	4.53	4.36	4.49
3250	NASDAQ	HBIO	Wed, Feb 19, 2014	4.40	4.55	4.35	4.38
3249	NASDAQ	HBIO	Tue, Feb 18, 2014	4.23	4.57	4.23	4.43
3248	NASDAQ	HBIO	Fri, Feb 14, 2014	4.30	4.32	4.19	4.23
3247	NASDAQ	HBIO	Thu, Feb 13, 2014	4.25	4.35	4.23	4.30
3246	NASDAQ	HBIO	Wed, Feb 12, 2014	4.47	4.57	4.22	4.25
3245	NASDAQ	HBIO	Tue, Feb 11, 2014	4.39	4.56	4.38	4.48
3244	NASDAQ	HBIO	Mon, Feb 10, 2014	4.26	4.46	4.18	4.41
3243	NASDAQ	HBIO	Fri, Feb 7, 2014	4.21	4.32	4.15	4.28
3242	NASDAQ	HBIO	Thu, Feb 6, 2014	4.08	4.22	4.08	4.22
3241	NASDAQ	HBIO	Wed, Feb 5, 2014	4.10	4.18	4.07	4.10
3240	NASDAQ	HBIO	Tue, Feb 4, 2014	4.20	4.30	4.10	4.14
3239	NASDAQ	HBIO	Mon, Feb 3, 2014	4.39	4.40	4.19	4.20
3238	NASDAQ	HBIO	Fri, Jan 31, 2014	4.43	4.53	4.39	4.42
3237	NASDAQ	HBIO	Thu, Jan 30, 2014	4.48	4.64	4.45	4.52
3236	NASDAQ	HBIO	Wed, Jan 29, 2014	4.44	4.54	4.39	4.46
3235	NASDAQ	HBIO	Tue, Jan 28, 2014	4.41	4.52	4.30	4.50
3234	NASDAQ	HBIO	Mon, Jan 27, 2014	4.42	4.58	4.38	4.42
3233	NASDAQ	HBIO	Fri, Jan 24, 2014	4.52	4.52	4.40	4.45
3232	NASDAQ	HBIO	Thu, Jan 23, 2014	4.50	4.59	4.48	4.57
3231	NASDAQ	HBIO	Wed, Jan 22, 2014	4.63	4.65	4.51	4.52
3230	NASDAQ	HBIO	Tue, Jan 21, 2014	4.70	4.77	4.62	4.65
3229	NASDAQ	HBIO	Fri, Jan 17, 2014	4.68	4.72	4.61	4.65
3228	NASDAQ	HBIO	Thu, Jan 16, 2014	4.55	4.73	4.51	4.67
3227	NASDAQ	HBIO	Wed, Jan 15, 2014	4.55	4.59	4.53	4.55
3226	NASDAQ	HBIO	Tue, Jan 14, 2014	4.60	4.60	4.52	4.55
3225	NASDAQ	HBIO	Mon, Jan 13, 2014	4.61	4.65	4.50	4.56
3224	NASDAQ	HBIO	Fri, Jan 10, 2014	4.66	4.70	4.60	4.64
3223	NASDAQ	HBIO	Thu, Jan 9, 2014	4.61	4.66	4.55	4.63
3222	NASDAQ	HBIO	Wed, Jan 8, 2014	4.68	4.68	4.47	4.58
3221	NASDAQ	HBIO	Tue, Jan 7, 2014	4.60	4.68	4.54	4.63
3220	NASDAQ	HBIO	Mon, Jan 6, 2014	4.68	4.69	4.56	4.60
3219	NASDAQ	HBIO	Fri, Jan 3, 2014	4.74	4.80	4.62	4.65
3218	NASDAQ	HBIO	Thu, Jan 2, 2014	4.66	4.84	4.54	4.75
3217	NASDAQ	HBIO	Tue, Dec 31, 2013	4.69	4.76	4.59	4.70
3216	NASDAQ	HBIO	Mon, Dec 30, 2013	4.87	4.94	4.64	4.69
3215	NASDAQ	HBIO	Fri, Dec 27, 2013	5.06	5.06	4.89	4.90
3214	NASDAQ	HBIO	Thu, Dec 26, 2013	5.09	5.12	4.99	5.03
3213	NASDAQ	HBIO	Tue, Dec 24, 2013	5.02	5.09	5.00	5.06
3212	NASDAQ	HBIO	Mon, Dec 23, 2013	5.11	5.15	5.04	5.06
3211	NASDAQ	HBIO	Fri, Dec 20, 2013	4.83	5.15	4.81	5.07
3210	NASDAQ	HBIO	Thu, Dec 19, 2013	4.81	4.84	4.79	4.80
3209	NASDAQ	HBIO	Wed, Dec 18, 2013	4.75	4.86	4.74	4.83
3208	NASDAQ	HBIO	Tue, Dec 17, 2013	4.78	4.86	4.68	4.76
3207	NASDAQ	HBIO	Mon, Dec 16, 2013	4.70	4.80	4.65	4.75
3206	NASDAQ	HBIO	Fri, Dec 13, 2013	4.65	4.75	4.65	4.70
3205	NASDAQ	HBIO	Thu, Dec 12, 2013	4.63	4.70	4.57	4.67
3204	NASDAQ	HBIO	Wed, Dec 11, 2013	4.59	4.64	4.55	4.61
3203	NASDAQ	HBIO	Tue, Dec 10, 2013	4.61	4.63	4.58	4.60
3202	NASDAQ	HBIO	Mon, Dec 9, 2013	4.70	4.70	4.48	4.61
3201	NASDAQ	HBIO	Fri, Dec 6, 2013	4.74	4.82	4.58	4.68
3200	NASDAQ	HBIO	Thu, Dec 5, 2013	4.58	4.93	4.51	4.68
3199	NASDAQ	HBIO	Wed, Dec 4, 2013	4.41	4.65	4.38	4.57
3198	NASDAQ	HBIO	Tue, Dec 3, 2013	4.40	4.50	4.34	4.42
3197	NASDAQ	HBIO	Mon, Dec 2, 2013	4.54	4.60	4.39	4.41
3196	NASDAQ	HBIO	Fri, Nov 29, 2013	4.53	4.65	4.53	4.56
3195	NASDAQ	HBIO	Wed, Nov 27, 2013	4.49	4.55	4.40	4.50
3194	NASDAQ	HBIO	Tue, Nov 26, 2013	4.40	4.64	4.37	4.48
3193	NASDAQ	HBIO	Mon, Nov 25, 2013	4.36	4.39	4.30	4.31
3192	NASDAQ	HBIO	Fri, Nov 22, 2013	4.34	4.40	4.29	4.34
3191	NASDAQ	HBIO	Thu, Nov 21, 2013	4.20	4.35	4.18	4.32
3190	NASDAQ	HBIO	Wed, Nov 20, 2013	4.17	4.28	4.12	4.17
3189	NASDAQ	HBIO	Tue, Nov 19, 2013	4.24	4.29	4.16	4.17
3188	NASDAQ	HBIO	Mon, Nov 18, 2013	4.26	4.33	4.19	4.24
3187	NASDAQ	HBIO	Fri, Nov 15, 2013	4.21	4.26	4.17	4.24
3186	NASDAQ	HBIO	Thu, Nov 14, 2013	4.21	4.23	4.15	4.22
3185	NASDAQ	HBIO	Wed, Nov 13, 2013	4.25	4.27	4.15	4.23
3184	NASDAQ	HBIO	Tue, Nov 12, 2013	4.31	4.32	4.19	4.26
3183	NASDAQ	HBIO	Mon, Nov 11, 2013	4.28	4.37	4.04	4.31
3182	NASDAQ	HBIO	Fri, Nov 8, 2013	4.14	4.32	4.14	4.30
3181	NASDAQ	HBIO	Thu, Nov 7, 2013	4.14	4.19	4.06	4.15
3180	NASDAQ	HBIO	Wed, Nov 6, 2013	4.37	4.37	4.07	4.15
3179	NASDAQ	HBIO	Tue, Nov 5, 2013	4.40	4.45	4.10	4.36
3178	NASDAQ	HBIO	Mon, Nov 4, 2013	4.65	4.75	4.40	4.42
3177	NASDAQ	HBIO	Fri, Nov 1, 2013	4.37	4.54	4.14	4.20
3176	NASDAQ	HBIO	Thu, Oct 31, 2013	4.24	4.50	4.24	4.43
3175	NASDAQ	HBIO	Wed, Oct 30, 2013	4.40	4.44	4.27	4.34
3174	NASDAQ	HBIO	Tue, Oct 29, 2013	4.41	4.47	4.35	4.39
3173	NASDAQ	HBIO	Mon, Oct 28, 2013	4.33	4.42	4.29	4.39
3172	NASDAQ	HBIO	Fri, Oct 25, 2013	4.64	4.64	4.27	4.32
3171	NASDAQ	HBIO	Thu, Oct 24, 2013	4.46	4.47	4.38	4.41
3170	NASDAQ	HBIO	Wed, Oct 23, 2013	4.33	4.47	4.32	4.43
3169	NASDAQ	HBIO	Tue, Oct 22, 2013	4.39	4.51	4.29	4.36
3168	NASDAQ	HBIO	Mon, Oct 21, 2013	4.28	4.49	4.21	4.39
3167	NASDAQ	HBIO	Fri, Oct 18, 2013	4.05	4.29	4.05	4.17
3166	NASDAQ	HBIO	Thu, Oct 17, 2013	4.05	4.11	3.94	4.01
3165	NASDAQ	HBIO	Wed, Oct 16, 2013	3.86	4.11	3.86	4.05
3164	NASDAQ	HBIO	Tue, Oct 15, 2013	3.83	3.83	3.80	3.83
3163	NASDAQ	HBIO	Mon, Oct 14, 2013	3.80	3.92	3.80	3.85
3162	NASDAQ	HBIO	Fri, Oct 11, 2013	3.77	3.89	3.77	3.82
3161	NASDAQ	HBIO	Thu, Oct 10, 2013	3.80	3.91	3.73	3.77
3160	NASDAQ	HBIO	Wed, Oct 9, 2013	3.79	3.80	3.73	3.76
3159	NASDAQ	HBIO	Tue, Oct 8, 2013	3.84	3.87	3.76	3.77
3158	NASDAQ	HBIO	Mon, Oct 7, 2013	3.84	3.88	3.77	3.83
3157	NASDAQ	HBIO	Fri, Oct 4, 2013	3.88	4.00	3.85	3.86
3156	NASDAQ	HBIO	Thu, Oct 3, 2013	3.92	3.94	3.85	3.89
3155	NASDAQ	HBIO	Wed, Oct 2, 2013	3.95	4.05	3.92	3.93
3154	NASDAQ	HBIO	Tue, Oct 1, 2013	3.99	3.99	3.91	3.99
3153	NASDAQ	HBIO	Mon, Sep 30, 2013	3.92	4.02	3.91	3.99
3152	NASDAQ	HBIO	Fri, Sep 27, 2013	3.98	3.99	3.89	3.95
3151	NASDAQ	HBIO	Thu, Sep 26, 2013	4.00	4.06	3.95	4.00
3150	NASDAQ	HBIO	Wed, Sep 25, 2013	4.05	4.09	4.02	4.04
3149	NASDAQ	HBIO	Tue, Sep 24, 2013	4.02	4.08	4.00	4.05
3148	NASDAQ	HBIO	Mon, Sep 23, 2013	4.08	4.13	3.98	4.02
3147	NASDAQ	HBIO	Fri, Sep 20, 2013	4.02	4.07	4.01	4.04
3146	NASDAQ	HBIO	Thu, Sep 19, 2013	4.11	4.15	4.00	4.02
3145	NASDAQ	HBIO	Wed, Sep 18, 2013	4.11	4.13	4.05	4.08
3144	NASDAQ	HBIO	Tue, Sep 17, 2013	4.08	4.09	4.05	4.08
3143	NASDAQ	HBIO	Mon, Sep 16, 2013	4.11	4.13	4.08	4.09
3142	NASDAQ	HBIO	Fri, Sep 13, 2013	4.09	4.11	4.05	4.08
3141	NASDAQ	HBIO	Thu, Sep 12, 2013	4.02	4.09	4.02	4.05
3140	NASDAQ	HBIO	Wed, Sep 11, 2013	4.02	4.06	4.02	4.03
3139	NASDAQ	HBIO	Tue, Sep 10, 2013	4.05	4.08	4.02	4.02
3138	NASDAQ	HBIO	Mon, Sep 9, 2013	3.95	4.02	3.92	4.02
3137	NASDAQ	HBIO	Fri, Sep 6, 2013	3.95	3.99	3.91	3.95
3136	NASDAQ	HBIO	Thu, Sep 5, 2013	3.89	3.98	3.88	3.93
3135	NASDAQ	HBIO	Wed, Sep 4, 2013	3.80	3.92	3.79	3.89
3134	NASDAQ	HBIO	Tue, Sep 3, 2013	3.77	3.80	3.76	3.80
3133	NASDAQ	HBIO	Fri, Aug 30, 2013	3.79	3.82	3.72	3.74
3132	NASDAQ	HBIO	Thu, Aug 29, 2013	3.72	3.92	3.71	3.80
3131	NASDAQ	HBIO	Wed, Aug 28, 2013	3.75	3.80	3.70	3.71
3130	NASDAQ	HBIO	Tue, Aug 27, 2013	3.77	3.81	3.73	3.76
3129	NASDAQ	HBIO	Mon, Aug 26, 2013	3.86	3.91	3.79	3.80
3128	NASDAQ	HBIO	Fri, Aug 23, 2013	3.83	3.90	3.82	3.86
3127	NASDAQ	HBIO	Thu, Aug 22, 2013	3.81	3.86	3.79	3.81
3126	NASDAQ	HBIO	Wed, Aug 21, 2013	3.82	3.85	3.77	3.80
3125	NASDAQ	HBIO	Tue, Aug 20, 2013	3.80	3.86	3.80	3.82
3124	NASDAQ	HBIO	Mon, Aug 19, 2013	3.80	3.89	3.79	3.79
3123	NASDAQ	HBIO	Fri, Aug 16, 2013	3.80	3.88	3.79	3.83
3122	NASDAQ	HBIO	Thu, Aug 15, 2013	3.92	3.94	3.80	3.82
3121	NASDAQ	HBIO	Wed, Aug 14, 2013	3.88	4.00	3.88	3.96
3120	NASDAQ	HBIO	Tue, Aug 13, 2013	3.98	3.99	3.85	3.87
3119	NASDAQ	HBIO	Mon, Aug 12, 2013	3.95	4.00	3.95	3.99
3118	NASDAQ	HBIO	Fri, Aug 9, 2013	3.96	3.99	3.94	3.97
3117	NASDAQ	HBIO	Thu, Aug 8, 2013	3.99	4.02	3.94	3.99
3116	NASDAQ	HBIO	Wed, Aug 7, 2013	3.98	4.04	3.98	3.98
3115	NASDAQ	HBIO	Tue, Aug 6, 2013	4.05	4.05	3.97	3.98
3114	NASDAQ	HBIO	Mon, Aug 5, 2013	3.95	4.10	3.95	4.06
3113	NASDAQ	HBIO	Fri, Aug 2, 2013	3.93	3.97	3.88	3.95
3112	NASDAQ	HBIO	Thu, Aug 1, 2013	4.02	4.02	3.89	3.95
3111	NASDAQ	HBIO	Wed, Jul 31, 2013	4.14	4.17	3.94	4.05
3110	NASDAQ	HBIO	Tue, Jul 30, 2013	4.17	4.19	4.10	4.13
3109	NASDAQ	HBIO	Mon, Jul 29, 2013	4.14	4.20	4.05	4.14
3108	NASDAQ	HBIO	Fri, Jul 26, 2013	4.14	4.31	4.12	4.13
3107	NASDAQ	HBIO	Thu, Jul 25, 2013	4.19	4.25	4.14	4.18
3106	NASDAQ	HBIO	Wed, Jul 24, 2013	4.20	4.22	4.16	4.18
3105	NASDAQ	HBIO	Tue, Jul 23, 2013	4.36	4.39	4.17	4.17
3104	NASDAQ	HBIO	Mon, Jul 22, 2013	4.26	4.50	4.24	4.28
3103	NASDAQ	HBIO	Fri, Jul 19, 2013	4.17	4.38	4.11	4.18
3102	NASDAQ	HBIO	Thu, Jul 18, 2013	3.81	4.17	3.81	4.09
3101	NASDAQ	HBIO	Wed, Jul 17, 2013	3.78	3.80	3.78	3.78
3100	NASDAQ	HBIO	Tue, Jul 16, 2013	3.79	3.80	3.77	3.77
3099	NASDAQ	HBIO	Mon, Jul 15, 2013	3.78	3.80	3.75	3.78
3098	NASDAQ	HBIO	Fri, Jul 12, 2013	3.77	3.83	3.76	3.77
3097	NASDAQ	HBIO	Thu, Jul 11, 2013	3.83	3.83	3.73	3.79
3096	NASDAQ	HBIO	Wed, Jul 10, 2013	3.75	3.83	3.68	3.80
3095	NASDAQ	HBIO	Tue, Jul 9, 2013	3.79	3.82	3.72	3.76
3094	NASDAQ	HBIO	Mon, Jul 8, 2013	3.61	3.80	3.60	3.77
3093	NASDAQ	HBIO	Fri, Jul 5, 2013	3.61	3.61	3.58	3.60
3092	NASDAQ	HBIO	Wed, Jul 3, 2013	3.61	3.64	3.56	3.60
3091	NASDAQ	HBIO	Tue, Jul 2, 2013	3.56	3.62	3.55	3.60
3090	NASDAQ	HBIO	Mon, Jul 1, 2013	3.58	3.72	3.49	3.61
3089	NASDAQ	HBIO	Fri, Jun 28, 2013	3.58	3.58	3.55	3.56
3088	NASDAQ	HBIO	Thu, Jun 27, 2013	3.60	3.60	3.57	3.58
3087	NASDAQ	HBIO	Wed, Jun 26, 2013	3.62	3.63	3.56	3.58
3086	NASDAQ	HBIO	Tue, Jun 25, 2013	3.64	3.64	3.58	3.59
3085	NASDAQ	HBIO	Mon, Jun 24, 2013	3.68	3.68	3.58	3.61
3084	NASDAQ	HBIO	Fri, Jun 21, 2013	3.68	3.76	3.58	3.72
3083	NASDAQ	HBIO	Thu, Jun 20, 2013	3.66	3.74	3.63	3.66
3082	NASDAQ	HBIO	Wed, Jun 19, 2013	3.83	3.83	3.73	3.73
3081	NASDAQ	HBIO	Tue, Jun 18, 2013	3.79	3.85	3.72	3.83
3080	NASDAQ	HBIO	Mon, Jun 17, 2013	3.76	3.82	3.76	3.77
3079	NASDAQ	HBIO	Fri, Jun 14, 2013	3.76	3.82	3.67	3.71
3078	NASDAQ	HBIO	Thu, Jun 13, 2013	3.76	3.78	3.56	3.77
3077	NASDAQ	HBIO	Wed, Jun 12, 2013	3.83	3.86	3.76	3.77
3076	NASDAQ	HBIO	Tue, Jun 11, 2013	3.79	3.83	3.77	3.80
3075	NASDAQ	HBIO	Mon, Jun 10, 2013	3.80	3.83	3.77	3.83
3074	NASDAQ	HBIO	Fri, Jun 7, 2013	3.82	3.82	3.74	3.80
3073	NASDAQ	HBIO	Thu, Jun 6, 2013	3.78	3.79	3.70	3.79
3072	NASDAQ	HBIO	Wed, Jun 5, 2013	3.77	3.82	3.75	3.77
3071	NASDAQ	HBIO	Tue, Jun 4, 2013	3.79	3.86	3.78	3.82
3070	NASDAQ	HBIO	Mon, Jun 3, 2013	3.85	3.89	3.77	3.80
3069	NASDAQ	HBIO	Fri, May 31, 2013	3.94	4.00	3.85	3.85
3068	NASDAQ	HBIO	Thu, May 30, 2013	3.90	3.99	3.90	3.98
3067	NASDAQ	HBIO	Wed, May 29, 2013	3.93	3.94	3.86	3.88
3066	NASDAQ	HBIO	Tue, May 28, 2013	3.93	3.98	3.90	3.97
3065	NASDAQ	HBIO	Fri, May 24, 2013	3.89	3.90	3.86	3.89
3064	NASDAQ	HBIO	Thu, May 23, 2013	3.79	3.95	3.76	3.91
3063	NASDAQ	HBIO	Wed, May 22, 2013	3.87	3.95	3.81	3.81
3062	NASDAQ	HBIO	Tue, May 21, 2013	3.92	3.93	3.82	3.86
3061	NASDAQ	HBIO	Mon, May 20, 2013	3.93	3.97	3.90	3.92
3060	NASDAQ	HBIO	Fri, May 17, 2013	3.97	3.97	3.91	3.94
3059	NASDAQ	HBIO	Thu, May 16, 2013	3.97	3.99	3.86	3.96
3058	NASDAQ	HBIO	Wed, May 15, 2013	3.98	3.99	3.93	3.98
3057	NASDAQ	HBIO	Tue, May 14, 2013	3.99	4.05	3.99	4.02
3056	NASDAQ	HBIO	Mon, May 13, 2013	3.98	4.08	3.98	4.01
3055	NASDAQ	HBIO	Fri, May 10, 2013	4.03	4.08	3.96	4.01
3054	NASDAQ	HBIO	Thu, May 9, 2013	4.05	4.06	3.92	4.02
3053	NASDAQ	HBIO	Wed, May 8, 2013	4.08	4.10	4.05	4.07
3052	NASDAQ	HBIO	Tue, May 7, 2013	3.98	4.13	3.94	4.11
3051	NASDAQ	HBIO	Mon, May 6, 2013	3.84	4.00	3.83	3.96
3050	NASDAQ	HBIO	Fri, May 3, 2013	3.84	3.88	3.83	3.86
3049	NASDAQ	HBIO	Thu, May 2, 2013	3.88	3.88	3.70	3.80
3048	NASDAQ	HBIO	Wed, May 1, 2013	3.88	3.88	3.64	3.67
3047	NASDAQ	HBIO	Tue, Apr 30, 2013	3.64	3.92	3.64	3.88
3046	NASDAQ	HBIO	Mon, Apr 29, 2013	3.61	3.67	3.58	3.60
3045	NASDAQ	HBIO	Fri, Apr 26, 2013	3.56	3.61	3.55	3.58
3044	NASDAQ	HBIO	Thu, Apr 25, 2013	3.64	3.64	3.54	3.56
3043	NASDAQ	HBIO	Wed, Apr 24, 2013	3.50	3.64	3.49	3.64
3042	NASDAQ	HBIO	Tue, Apr 23, 2013	3.60	3.60	3.47	3.52
3041	NASDAQ	HBIO	Mon, Apr 22, 2013	3.51	3.60	3.42	3.57
3040	NASDAQ	HBIO	Fri, Apr 19, 2013	3.55	3.55	3.45	3.52
3039	NASDAQ	HBIO	Thu, Apr 18, 2013	3.45	3.55	3.44	3.54
3038	NASDAQ	HBIO	Wed, Apr 17, 2013	3.58	3.59	3.39	3.45
3037	NASDAQ	HBIO	Tue, Apr 16, 2013	3.57	3.64	3.52	3.61
3036	NASDAQ	HBIO	Mon, Apr 15, 2013	3.70	3.71	3.47	3.55
3035	NASDAQ	HBIO	Fri, Apr 12, 2013	3.66	3.70	3.63	3.69
3034	NASDAQ	HBIO	Thu, Apr 11, 2013	3.65	3.70	3.65	3.67
3033	NASDAQ	HBIO	Wed, Apr 10, 2013	3.97	3.97	3.60	3.67
3032	NASDAQ	HBIO	Tue, Apr 9, 2013	4.31	4.39	4.21	4.24
3031	NASDAQ	HBIO	Mon, Apr 8, 2013	4.26	4.27	4.17	4.27
3030	NASDAQ	HBIO	Fri, Apr 5, 2013	4.24	4.28	4.18	4.24
3029	NASDAQ	HBIO	Thu, Apr 4, 2013	4.27	4.35	4.20	4.32
3028	NASDAQ	HBIO	Wed, Apr 3, 2013	4.26	4.31	4.25	4.27
3027	NASDAQ	HBIO	Tue, Apr 2, 2013	4.30	4.32	4.24	4.25
3026	NASDAQ	HBIO	Mon, Apr 1, 2013	4.26	4.32	4.13	4.26
3025	NASDAQ	HBIO	Thu, Mar 28, 2013	4.39	4.43	4.27	4.28
3024	NASDAQ	HBIO	Wed, Mar 27, 2013	4.59	4.66	4.37	4.37
3023	NASDAQ	HBIO	Tue, Mar 26, 2013	4.48	4.64	4.47	4.61
3022	NASDAQ	HBIO	Mon, Mar 25, 2013	4.51	4.55	4.38	4.43
3021	NASDAQ	HBIO	Fri, Mar 22, 2013	4.21	4.43	4.21	4.35
3020	NASDAQ	HBIO	Thu, Mar 21, 2013	4.17	4.24	4.12	4.20
3019	NASDAQ	HBIO	Wed, Mar 20, 2013	4.24	4.24	4.09	4.17
3018	NASDAQ	HBIO	Tue, Mar 19, 2013	4.32	4.32	4.18	4.20
3017	NASDAQ	HBIO	Mon, Mar 18, 2013	4.32	4.33	4.24	4.30
3016	NASDAQ	HBIO	Fri, Mar 15, 2013	4.33	4.36	4.33	4.34
3015	NASDAQ	HBIO	Thu, Mar 14, 2013	4.30	4.33	4.30	4.32
3014	NASDAQ	HBIO	Wed, Mar 13, 2013	4.31	4.32	4.28	4.30
3013	NASDAQ	HBIO	Tue, Mar 12, 2013	4.32	4.34	4.30	4.32
3012	NASDAQ	HBIO	Mon, Mar 11, 2013	4.32	4.35	4.30	4.30
3011	NASDAQ	HBIO	Fri, Mar 8, 2013	4.35	4.36	4.31	4.32
3010	NASDAQ	HBIO	Thu, Mar 7, 2013	4.32	4.34	4.31	4.32
3009	NASDAQ	HBIO	Wed, Mar 6, 2013	4.30	4.34	4.29	4.32
3008	NASDAQ	HBIO	Tue, Mar 5, 2013	4.36	4.36	4.28	4.32
3007	NASDAQ	HBIO	Mon, Mar 4, 2013	4.27	4.36	4.27	4.33
3006	NASDAQ	HBIO	Fri, Mar 1, 2013	4.32	4.39	4.27	4.32
3005	NASDAQ	HBIO	Thu, Feb 28, 2013	4.47	4.51	4.33	4.36
3004	NASDAQ	HBIO	Wed, Feb 27, 2013	4.37	4.42	4.35	4.38
3003	NASDAQ	HBIO	Tue, Feb 26, 2013	4.33	4.39	4.33	4.37
3002	NASDAQ	HBIO	Mon, Feb 25, 2013	4.43	4.44	4.30	4.30
3001	NASDAQ	HBIO	Fri, Feb 22, 2013	4.35	4.39	4.29	4.39
3000	NASDAQ	HBIO	Thu, Feb 21, 2013	4.29	4.36	4.28	4.30
2999	NASDAQ	HBIO	Wed, Feb 20, 2013	4.33	4.37	4.25	4.26
2998	NASDAQ	HBIO	Tue, Feb 19, 2013	4.17	4.39	4.17	4.35
2997	NASDAQ	HBIO	Fri, Feb 15, 2013	4.16	4.16	4.02	4.11
2996	NASDAQ	HBIO	Thu, Feb 14, 2013	4.31	4.36	4.09	4.14
2995	NASDAQ	HBIO	Wed, Feb 13, 2013	4.19	4.31	4.19	4.28
2994	NASDAQ	HBIO	Tue, Feb 12, 2013	4.11	4.20	4.08	4.17
2993	NASDAQ	HBIO	Mon, Feb 11, 2013	4.17	4.18	4.08	4.09
2992	NASDAQ	HBIO	Fri, Feb 8, 2013	3.94	4.04	3.94	3.98
2991	NASDAQ	HBIO	Thu, Feb 7, 2013	3.95	3.97	3.90	3.95
2990	NASDAQ	HBIO	Wed, Feb 6, 2013	4.03	4.03	3.94	3.95
2989	NASDAQ	HBIO	Tue, Feb 5, 2013	3.85	4.02	3.85	4.02
2988	NASDAQ	HBIO	Mon, Feb 4, 2013	3.85	3.85	3.83	3.83
2987	NASDAQ	HBIO	Fri, Feb 1, 2013	3.77	3.86	3.75	3.85
2986	NASDAQ	HBIO	Thu, Jan 31, 2013	3.77	3.81	3.74	3.77
2985	NASDAQ	HBIO	Wed, Jan 30, 2013	3.79	3.81	3.70	3.75
2984	NASDAQ	HBIO	Tue, Jan 29, 2013	3.79	3.82	3.75	3.78
2983	NASDAQ	HBIO	Mon, Jan 28, 2013	3.63	3.78	3.60	3.77
2982	NASDAQ	HBIO	Fri, Jan 25, 2013	3.61	3.64	3.56	3.61
2981	NASDAQ	HBIO	Thu, Jan 24, 2013	3.61	3.63	3.52	3.59
2980	NASDAQ	HBIO	Wed, Jan 23, 2013	3.60	3.67	3.55	3.58
2979	NASDAQ	HBIO	Tue, Jan 22, 2013	3.49	3.66	3.47	3.59
2978	NASDAQ	HBIO	Fri, Jan 18, 2013	3.48	3.54	3.43	3.48
2977	NASDAQ	HBIO	Thu, Jan 17, 2013	3.44	3.67	3.42	3.49
2976	NASDAQ	HBIO	Wed, Jan 16, 2013	3.43	3.51	3.41	3.43
2975	NASDAQ	HBIO	Tue, Jan 15, 2013	3.39	3.52	3.39	3.45
2974	NASDAQ	HBIO	Mon, Jan 14, 2013	3.39	3.40	3.37	3.40
2973	NASDAQ	HBIO	Fri, Jan 11, 2013	3.38	3.48	3.34	3.39
2972	NASDAQ	HBIO	Thu, Jan 10, 2013	3.38	3.40	3.32	3.37
2971	NASDAQ	HBIO	Wed, Jan 9, 2013	3.41	3.47	3.31	3.39
2970	NASDAQ	HBIO	Tue, Jan 8, 2013	3.24	3.46	3.22	3.42
2969	NASDAQ	HBIO	Mon, Jan 7, 2013	3.29	3.33	3.25	3.25
2968	NASDAQ	HBIO	Fri, Jan 4, 2013	3.35	3.35	3.27	3.31
2967	NASDAQ	HBIO	Thu, Jan 3, 2013	3.38	3.40	3.30	3.32
2966	NASDAQ	HBIO	Wed, Jan 2, 2013	3.36	3.42	3.17	3.38
2965	NASDAQ	HBIO	Mon, Dec 31, 2012	3.19	3.32	3.15	3.32
2964	NASDAQ	HBIO	Fri, Dec 28, 2012	3.08	3.24	2.99	3.20
2963	NASDAQ	HBIO	Thu, Dec 27, 2012	3.09	3.13	3.05	3.08
2962	NASDAQ	HBIO	Wed, Dec 26, 2012	3.10	3.14	3.07	3.08
2961	NASDAQ	HBIO	Mon, Dec 24, 2012	3.08	3.12	2.97	3.10
2960	NASDAQ	HBIO	Fri, Dec 21, 2012	3.05	3.10	2.99	3.09
2959	NASDAQ	HBIO	Thu, Dec 20, 2012	3.14	3.14	3.02	3.03
2958	NASDAQ	HBIO	Wed, Dec 19, 2012	3.11	3.19	3.04	3.14
2957	NASDAQ	HBIO	Tue, Dec 18, 2012	3.11	3.14	3.04	3.12
2956	NASDAQ	HBIO	Mon, Dec 17, 2012	3.17	3.20	3.07	3.10
2955	NASDAQ	HBIO	Fri, Dec 14, 2012	3.11	3.18	3.07	3.15
2954	NASDAQ	HBIO	Thu, Dec 13, 2012	3.24	3.24	3.05	3.13
2953	NASDAQ	HBIO	Wed, Dec 12, 2012	2.92	3.38	2.92	3.24
2952	NASDAQ	HBIO	Tue, Dec 11, 2012	2.85	2.91	2.80	2.87
2951	NASDAQ	HBIO	Mon, Dec 10, 2012	2.84	2.88	2.80	2.85
2950	NASDAQ	HBIO	Fri, Dec 7, 2012	2.89	2.89	2.81	2.84
2949	NASDAQ	HBIO	Thu, Dec 6, 2012	2.89	3.01	2.86	2.89
2948	NASDAQ	HBIO	Wed, Dec 5, 2012	2.88	2.98	2.85	2.90
2947	NASDAQ	HBIO	Tue, Dec 4, 2012	2.92	3.01	2.80	2.86
2946	NASDAQ	HBIO	Mon, Dec 3, 2012	3.00	3.08	2.89	2.93
2945	NASDAQ	HBIO	Fri, Nov 30, 2012	3.04	3.05	2.95	2.99
2944	NASDAQ	HBIO	Thu, Nov 29, 2012	2.99	3.04	2.89	3.02
2943	NASDAQ	HBIO	Wed, Nov 28, 2012	2.94	2.99	2.92	2.95
2942	NASDAQ	HBIO	Tue, Nov 27, 2012	3.02	3.11	2.95	2.96
2941	NASDAQ	HBIO	Mon, Nov 26, 2012	3.05	3.11	2.99	3.01
2940	NASDAQ	HBIO	Fri, Nov 23, 2012	3.06	3.13	3.04	3.05
2939	NASDAQ	HBIO	Wed, Nov 21, 2012	2.93	3.08	2.92	3.05
2938	NASDAQ	HBIO	Tue, Nov 20, 2012	2.92	2.95	2.92	2.93
2937	NASDAQ	HBIO	Mon, Nov 19, 2012	2.86	2.99	2.86	2.94
2936	NASDAQ	HBIO	Fri, Nov 16, 2012	2.83	2.92	2.83	2.89
2935	NASDAQ	HBIO	Thu, Nov 15, 2012	2.89	3.06	2.85	2.86
2934	NASDAQ	HBIO	Wed, Nov 14, 2012	2.92	3.14	2.85	2.89
2933	NASDAQ	HBIO	Tue, Nov 13, 2012	2.84	2.94	2.84	2.92
2932	NASDAQ	HBIO	Mon, Nov 12, 2012	2.95	2.95	2.85	2.85
2931	NASDAQ	HBIO	Fri, Nov 9, 2012	2.82	3.01	2.82	2.95
2930	NASDAQ	HBIO	Thu, Nov 8, 2012	2.96	2.99	2.83	2.84
2929	NASDAQ	HBIO	Wed, Nov 7, 2012	3.07	3.15	2.92	2.96
2928	NASDAQ	HBIO	Tue, Nov 6, 2012	3.01	3.15	3.01	3.12
2927	NASDAQ	HBIO	Mon, Nov 5, 2012	2.87	3.02	2.84	3.01
2926	NASDAQ	HBIO	Fri, Nov 2, 2012	2.95	2.98	2.88	2.88
2925	NASDAQ	HBIO	Thu, Nov 1, 2012	3.03	3.03	2.88	2.95
2924	NASDAQ	HBIO	Wed, Oct 31, 2012	3.05	3.05	2.99	3.05
2923	NASDAQ	HBIO	Fri, Oct 26, 2012	3.06	3.08	2.99	3.05
2922	NASDAQ	HBIO	Thu, Oct 25, 2012	3.08	3.08	3.03	3.07
2921	NASDAQ	HBIO	Wed, Oct 24, 2012	3.08	3.08	3.01	3.05
2920	NASDAQ	HBIO	Tue, Oct 23, 2012	3.05	3.13	3.05	3.09
2919	NASDAQ	HBIO	Mon, Oct 22, 2012	3.05	3.09	3.04	3.07
2918	NASDAQ	HBIO	Fri, Oct 19, 2012	3.15	3.18	3.01	3.08
2917	NASDAQ	HBIO	Thu, Oct 18, 2012	3.39	3.40	3.14	3.18
2916	NASDAQ	HBIO	Wed, Oct 17, 2012	3.47	3.56	3.36	3.41
2915	NASDAQ	HBIO	Tue, Oct 16, 2012	3.30	3.41	3.29	3.39
2914	NASDAQ	HBIO	Mon, Oct 15, 2012	3.27	3.30	3.22	3.30
2913	NASDAQ	HBIO	Fri, Oct 12, 2012	3.27	3.29	3.21	3.27
2912	NASDAQ	HBIO	Thu, Oct 11, 2012	3.30	3.34	3.27	3.28
2911	NASDAQ	HBIO	Wed, Oct 10, 2012	3.23	3.28	3.21	3.27
2910	NASDAQ	HBIO	Tue, Oct 9, 2012	3.33	3.33	3.20	3.21
2909	NASDAQ	HBIO	Mon, Oct 8, 2012	3.30	3.39	3.25	3.31
2908	NASDAQ	HBIO	Fri, Oct 5, 2012	3.42	3.45	3.22	3.33
2907	NASDAQ	HBIO	Thu, Oct 4, 2012	3.30	3.44	3.28	3.40
2906	NASDAQ	HBIO	Wed, Oct 3, 2012	3.27	3.50	3.27	3.30
2905	NASDAQ	HBIO	Tue, Oct 2, 2012	3.33	3.35	3.24	3.28
2904	NASDAQ	HBIO	Mon, Oct 1, 2012	3.26	3.35	3.24	3.30
2903	NASDAQ	HBIO	Fri, Sep 28, 2012	3.39	3.41	3.18	3.20
2902	NASDAQ	HBIO	Thu, Sep 27, 2012	3.41	3.48	3.38	3.41
2901	NASDAQ	HBIO	Wed, Sep 26, 2012	3.38	3.41	3.35	3.41
2900	NASDAQ	HBIO	Tue, Sep 25, 2012	3.47	3.51	3.39	3.39
2899	NASDAQ	HBIO	Mon, Sep 24, 2012	3.34	3.43	3.32	3.42
2898	NASDAQ	HBIO	Fri, Sep 21, 2012	3.17	3.36	3.12	3.34
2897	NASDAQ	HBIO	Thu, Sep 20, 2012	3.08	3.14	3.06	3.12
2896	NASDAQ	HBIO	Wed, Sep 19, 2012	3.16	3.16	3.04	3.11
2895	NASDAQ	HBIO	Tue, Sep 18, 2012	3.14	3.17	3.08	3.14
2894	NASDAQ	HBIO	Mon, Sep 17, 2012	3.11	3.17	3.11	3.15
2893	NASDAQ	HBIO	Fri, Sep 14, 2012	3.12	3.18	3.04	3.14
2892	NASDAQ	HBIO	Thu, Sep 13, 2012	3.11	3.18	3.07	3.15
2891	NASDAQ	HBIO	Wed, Sep 12, 2012	3.08	3.10	3.02	3.10
2890	NASDAQ	HBIO	Tue, Sep 11, 2012	3.08	3.10	2.99	3.07
2889	NASDAQ	HBIO	Mon, Sep 10, 2012	3.07	3.11	3.03	3.06
2888	NASDAQ	HBIO	Fri, Sep 7, 2012	3.08	3.08	2.95	3.05
2887	NASDAQ	HBIO	Thu, Sep 6, 2012	2.90	3.05	2.84	3.05
2886	NASDAQ	HBIO	Wed, Sep 5, 2012	2.89	2.95	2.86	2.89
2885	NASDAQ	HBIO	Tue, Sep 4, 2012	2.88	2.92	2.80	2.86
2884	NASDAQ	HBIO	Fri, Aug 31, 2012	2.95	2.95	2.86	2.90
2883	NASDAQ	HBIO	Thu, Aug 30, 2012	3.02	3.02	2.91	2.91
2882	NASDAQ	HBIO	Wed, Aug 29, 2012	3.05	3.08	2.99	3.05
2881	NASDAQ	HBIO	Tue, Aug 28, 2012	3.02	3.03	2.95	3.03
2880	NASDAQ	HBIO	Mon, Aug 27, 2012	2.94	3.03	2.92	3.02
2879	NASDAQ	HBIO	Fri, Aug 24, 2012	2.91	2.94	2.88	2.93
2878	NASDAQ	HBIO	Thu, Aug 23, 2012	2.95	3.01	2.88	2.92
2877	NASDAQ	HBIO	Wed, Aug 22, 2012	3.03	3.03	2.94	2.95
2876	NASDAQ	HBIO	Tue, Aug 21, 2012	3.06	3.10	3.00	3.05
2875	NASDAQ	HBIO	Mon, Aug 20, 2012	2.97	3.05	2.93	3.04
2874	NASDAQ	HBIO	Fri, Aug 17, 2012	3.03	3.04	2.94	2.99
2873	NASDAQ	HBIO	Thu, Aug 16, 2012	2.97	3.03	2.93	3.02
2872	NASDAQ	HBIO	Wed, Aug 15, 2012	2.92	2.96	2.82	2.96
2871	NASDAQ	HBIO	Tue, Aug 14, 2012	2.95	3.02	2.92	2.94
2870	NASDAQ	HBIO	Mon, Aug 13, 2012	2.91	2.95	2.86	2.95
2869	NASDAQ	HBIO	Fri, Aug 10, 2012	2.92	2.94	2.84	2.92
2868	NASDAQ	HBIO	Thu, Aug 9, 2012	2.95	2.95	2.87	2.91
2867	NASDAQ	HBIO	Wed, Aug 8, 2012	2.94	2.95	2.86	2.93
2866	NASDAQ	HBIO	Tue, Aug 7, 2012	3.00	3.01	2.95	2.96
2865	NASDAQ	HBIO	Mon, Aug 6, 2012	3.01	3.02	2.89	2.99
2864	NASDAQ	HBIO	Fri, Aug 3, 2012	2.86	3.03	2.86	3.00
2863	NASDAQ	HBIO	Thu, Aug 2, 2012	2.73	2.90	2.73	2.86
2862	NASDAQ	HBIO	Wed, Aug 1, 2012	2.83	2.92	2.73	2.74
2861	NASDAQ	HBIO	Tue, Jul 31, 2012	2.97	2.97	2.78	2.80
2860	NASDAQ	HBIO	Mon, Jul 30, 2012	2.84	3.00	2.83	2.99
2859	NASDAQ	HBIO	Fri, Jul 27, 2012	2.74	2.85	2.74	2.83
2858	NASDAQ	HBIO	Thu, Jul 26, 2012	2.78	2.83	2.71	2.73
2857	NASDAQ	HBIO	Wed, Jul 25, 2012	2.80	2.85	2.73	2.77
2856	NASDAQ	HBIO	Tue, Jul 24, 2012	2.89	2.90	2.76	2.77
2855	NASDAQ	HBIO	Mon, Jul 23, 2012	2.92	2.92	2.88	2.88
2854	NASDAQ	HBIO	Fri, Jul 20, 2012	2.92	2.99	2.88	2.96
2853	NASDAQ	HBIO	Thu, Jul 19, 2012	2.83	2.98	2.73	2.95
2852	NASDAQ	HBIO	Wed, Jul 18, 2012	2.80	2.85	2.73	2.81
2851	NASDAQ	HBIO	Tue, Jul 17, 2012	2.86	2.89	2.79	2.80
2850	NASDAQ	HBIO	Mon, Jul 16, 2012	2.88	2.88	2.83	2.83
2849	NASDAQ	HBIO	Fri, Jul 13, 2012	2.80	2.88	2.80	2.88
2848	NASDAQ	HBIO	Thu, Jul 12, 2012	2.80	2.83	2.76	2.80
2847	NASDAQ	HBIO	Wed, Jul 11, 2012	2.79	2.81	2.77	2.80
2846	NASDAQ	HBIO	Tue, Jul 10, 2012	2.83	2.83	2.78	2.80
2845	NASDAQ	HBIO	Mon, Jul 9, 2012	2.80	2.80	2.78	2.80
2844	NASDAQ	HBIO	Fri, Jul 6, 2012	2.80	2.83	2.79	2.82
2843	NASDAQ	HBIO	Thu, Jul 5, 2012	2.84	2.84	2.80	2.83
2842	NASDAQ	HBIO	Tue, Jul 3, 2012	2.85	2.85	2.80	2.84
2841	NASDAQ	HBIO	Mon, Jul 2, 2012	2.84	2.87	2.78	2.84
2840	NASDAQ	HBIO	Fri, Jun 29, 2012	2.87	2.87	2.80	2.86
2839	NASDAQ	HBIO	Thu, Jun 28, 2012	2.76	2.82	2.74	2.80
2838	NASDAQ	HBIO	Wed, Jun 27, 2012	2.75	2.79	2.74	2.79
2837	NASDAQ	HBIO	Tue, Jun 26, 2012	2.65	2.76	2.64	2.74
2836	NASDAQ	HBIO	Mon, Jun 25, 2012	2.68	2.70	2.61	2.65
2835	NASDAQ	HBIO	Fri, Jun 22, 2012	2.69	2.76	2.67	2.71
2834	NASDAQ	HBIO	Thu, Jun 21, 2012	2.77	2.80	2.62	2.65
2833	NASDAQ	HBIO	Wed, Jun 20, 2012	2.77	2.80	2.73	2.77
2832	NASDAQ	HBIO	Tue, Jun 19, 2012	2.83	2.83	2.78	2.80
2831	NASDAQ	HBIO	Mon, Jun 18, 2012	2.83	2.85	2.80	2.83
2830	NASDAQ	HBIO	Fri, Jun 15, 2012	2.88	2.88	2.77	2.84
2829	NASDAQ	HBIO	Thu, Jun 14, 2012	2.83	2.92	2.80	2.90
2828	NASDAQ	HBIO	Wed, Jun 13, 2012	2.90	2.91	2.80	2.81
2827	NASDAQ	HBIO	Tue, Jun 12, 2012	2.86	2.98	2.84	2.91
2826	NASDAQ	HBIO	Mon, Jun 11, 2012	2.97	2.97	2.84	2.84
2825	NASDAQ	HBIO	Fri, Jun 8, 2012	2.83	2.97	2.82	2.95
2824	NASDAQ	HBIO	Thu, Jun 7, 2012	2.94	2.94	2.80	2.85
2823	NASDAQ	HBIO	Wed, Jun 6, 2012	2.70	2.92	2.70	2.92
2822	NASDAQ	HBIO	Tue, Jun 5, 2012	2.64	2.71	2.63	2.70
2821	NASDAQ	HBIO	Mon, Jun 4, 2012	2.71	2.72	2.62	2.67
2820	NASDAQ	HBIO	Fri, Jun 1, 2012	2.65	2.81	2.65	2.70
2819	NASDAQ	HBIO	Thu, May 31, 2012	2.74	2.74	2.67	2.71
2818	NASDAQ	HBIO	Wed, May 30, 2012	2.73	2.77	2.65	2.73
2817	NASDAQ	HBIO	Tue, May 29, 2012	2.74	2.79	2.71	2.74
2816	NASDAQ	HBIO	Fri, May 25, 2012	2.76	2.78	2.67	2.73
2815	NASDAQ	HBIO	Thu, May 24, 2012	2.76	2.83	2.70	2.75
2814	NASDAQ	HBIO	Wed, May 23, 2012	2.76	2.79	2.66	2.77
2813	NASDAQ	HBIO	Tue, May 22, 2012	2.92	2.92	2.77	2.77
2812	NASDAQ	HBIO	Mon, May 21, 2012	2.83	2.93	2.81	2.91
2811	NASDAQ	HBIO	Fri, May 18, 2012	2.79	2.89	2.77	2.83
2810	NASDAQ	HBIO	Thu, May 17, 2012	2.83	2.84	2.74	2.80
2809	NASDAQ	HBIO	Wed, May 16, 2012	3.03	3.03	2.81	2.82
2808	NASDAQ	HBIO	Tue, May 15, 2012	2.95	3.04	2.95	3.02
2807	NASDAQ	HBIO	Mon, May 14, 2012	2.97	3.01	2.92	2.95
2806	NASDAQ	HBIO	Fri, May 11, 2012	3.00	3.04	2.92	2.99
2805	NASDAQ	HBIO	Thu, May 10, 2012	3.04	3.05	2.99	3.03
2804	NASDAQ	HBIO	Wed, May 9, 2012	3.08	3.09	3.01	3.02
2803	NASDAQ	HBIO	Tue, May 8, 2012	3.01	3.13	2.95	3.12
2802	NASDAQ	HBIO	Mon, May 7, 2012	2.99	3.05	2.95	3.04
2801	NASDAQ	HBIO	Fri, May 4, 2012	3.03	3.03	2.98	2.99
2800	NASDAQ	HBIO	Thu, May 3, 2012	3.03	3.09	3.03	3.05
2799	NASDAQ	HBIO	Wed, May 2, 2012	2.99	3.05	2.95	3.05
2798	NASDAQ	HBIO	Tue, May 1, 2012	3.02	3.08	3.02	3.02
2797	NASDAQ	HBIO	Mon, Apr 30, 2012	3.06	3.06	3.02	3.02
2796	NASDAQ	HBIO	Fri, Apr 27, 2012	3.11	3.14	3.02	3.06
2795	NASDAQ	HBIO	Thu, Apr 26, 2012	3.11	3.14	3.03	3.14
2794	NASDAQ	HBIO	Wed, Apr 25, 2012	3.13	3.15	3.09	3.12
2793	NASDAQ	HBIO	Tue, Apr 24, 2012	3.06	3.11	3.03	3.10
2792	NASDAQ	HBIO	Mon, Apr 23, 2012	2.99	3.12	2.99	3.07
2791	NASDAQ	HBIO	Fri, Apr 20, 2012	3.11	3.11	3.01	3.04
2790	NASDAQ	HBIO	Thu, Apr 19, 2012	3.02	3.05	2.89	3.02
2789	NASDAQ	HBIO	Wed, Apr 18, 2012	3.08	3.11	3.02	3.03
2788	NASDAQ	HBIO	Tue, Apr 17, 2012	3.10	3.16	3.03	3.11
2787	NASDAQ	HBIO	Mon, Apr 16, 2012	2.99	3.07	2.97	3.07
2786	NASDAQ	HBIO	Fri, Apr 13, 2012	3.00	3.04	2.96	2.99
2785	NASDAQ	HBIO	Thu, Apr 12, 2012	3.02	3.11	3.00	3.02
2784	NASDAQ	HBIO	Wed, Apr 11, 2012	3.00	3.08	2.99	3.03
2783	NASDAQ	HBIO	Tue, Apr 10, 2012	2.99	3.02	2.93	2.99
2782	NASDAQ	HBIO	Mon, Apr 9, 2012	2.96	3.04	2.95	2.99
2781	NASDAQ	HBIO	Thu, Apr 5, 2012	2.99	3.04	2.99	3.02
2780	NASDAQ	HBIO	Wed, Apr 4, 2012	2.99	3.02	2.98	3.01
2779	NASDAQ	HBIO	Tue, Apr 3, 2012	3.02	3.05	3.01	3.02
2778	NASDAQ	HBIO	Mon, Apr 2, 2012	2.97	3.05	2.94	3.04
2777	NASDAQ	HBIO	Fri, Mar 30, 2012	3.08	3.08	2.92	2.97
2776	NASDAQ	HBIO	Thu, Mar 29, 2012	3.03	3.06	2.99	3.05
2775	NASDAQ	HBIO	Wed, Mar 28, 2012	3.17	3.17	3.04	3.05
2774	NASDAQ	HBIO	Tue, Mar 27, 2012	3.29	3.29	3.11	3.17
2773	NASDAQ	HBIO	Mon, Mar 26, 2012	3.14	3.33	3.09	3.31
2772	NASDAQ	HBIO	Fri, Mar 23, 2012	2.89	3.14	2.87	3.11
2771	NASDAQ	HBIO	Thu, Mar 22, 2012	2.87	2.89	2.86	2.89
2770	NASDAQ	HBIO	Wed, Mar 21, 2012	2.90	2.93	2.87	2.91
2769	NASDAQ	HBIO	Tue, Mar 20, 2012	2.89	2.93	2.89	2.90
2768	NASDAQ	HBIO	Mon, Mar 19, 2012	2.89	2.99	2.89	2.93
2767	NASDAQ	HBIO	Fri, Mar 16, 2012	3.00	3.00	2.90	2.90
2766	NASDAQ	HBIO	Thu, Mar 15, 2012	3.03	3.03	2.96	2.99
2765	NASDAQ	HBIO	Wed, Mar 14, 2012	3.03	3.05	3.00	3.03
2764	NASDAQ	HBIO	Tue, Mar 13, 2012	3.02	3.08	2.99	3.03
2763	NASDAQ	HBIO	Mon, Mar 12, 2012	2.99	3.03	2.93	3.00
2762	NASDAQ	HBIO	Fri, Mar 9, 2012	2.97	3.08	2.96	3.00
2761	NASDAQ	HBIO	Thu, Mar 8, 2012	2.95	2.99	2.87	2.98
2760	NASDAQ	HBIO	Wed, Mar 7, 2012	2.92	2.97	2.88	2.94
2759	NASDAQ	HBIO	Tue, Mar 6, 2012	2.88	2.92	2.77	2.88
2758	NASDAQ	HBIO	Mon, Mar 5, 2012	2.99	2.99	2.93	2.95
2757	NASDAQ	HBIO	Fri, Mar 2, 2012	3.11	3.11	3.01	3.01
2756	NASDAQ	HBIO	Thu, Mar 1, 2012	3.21	3.23	3.03	3.11
2755	NASDAQ	HBIO	Wed, Feb 29, 2012	3.15	3.15	3.11	3.14
2754	NASDAQ	HBIO	Tue, Feb 28, 2012	3.15	3.17	3.10	3.15
2753	NASDAQ	HBIO	Mon, Feb 27, 2012	3.14	3.24	3.14	3.15
2752	NASDAQ	HBIO	Fri, Feb 24, 2012	3.21	3.21	3.17	3.18
2751	NASDAQ	HBIO	Thu, Feb 23, 2012	3.17	3.24	3.12	3.22
2750	NASDAQ	HBIO	Wed, Feb 22, 2012	3.11	3.17	3.11	3.14
2749	NASDAQ	HBIO	Tue, Feb 21, 2012	3.21	3.23	3.12	3.12
2748	NASDAQ	HBIO	Fri, Feb 17, 2012	3.17	3.23	3.11	3.22
2747	NASDAQ	HBIO	Thu, Feb 16, 2012	3.14	3.16	3.11	3.15
2746	NASDAQ	HBIO	Wed, Feb 15, 2012	3.14	3.17	3.10	3.12
2745	NASDAQ	HBIO	Tue, Feb 14, 2012	3.14	3.14	3.11	3.12
2744	NASDAQ	HBIO	Mon, Feb 13, 2012	3.17	3.20	3.14	3.14
2743	NASDAQ	HBIO	Fri, Feb 10, 2012	3.12	3.17	3.11	3.13
2742	NASDAQ	HBIO	Thu, Feb 9, 2012	3.30	3.30	3.16	3.17
2741	NASDAQ	HBIO	Wed, Feb 8, 2012	3.20	3.31	3.14	3.30
2740	NASDAQ	HBIO	Tue, Feb 7, 2012	3.25	3.25	3.17	3.19
2739	NASDAQ	HBIO	Mon, Feb 6, 2012	3.22	3.27	3.18	3.26
2738	NASDAQ	HBIO	Fri, Feb 3, 2012	3.17	3.24	3.17	3.23
2737	NASDAQ	HBIO	Thu, Feb 2, 2012	3.11	3.17	3.11	3.17
2736	NASDAQ	HBIO	Wed, Feb 1, 2012	3.10	3.13	3.05	3.11
2735	NASDAQ	HBIO	Tue, Jan 31, 2012	3.10	3.10	3.04	3.08
2734	NASDAQ	HBIO	Mon, Jan 30, 2012	3.11	3.12	3.07	3.08
2733	NASDAQ	HBIO	Fri, Jan 27, 2012	3.10	3.16	3.08	3.14
2732	NASDAQ	HBIO	Thu, Jan 26, 2012	3.14	3.14	3.08	3.11
2731	NASDAQ	HBIO	Wed, Jan 25, 2012	3.11	3.14	3.11	3.12
2730	NASDAQ	HBIO	Tue, Jan 24, 2012	3.14	3.16	3.04	3.11
2729	NASDAQ	HBIO	Mon, Jan 23, 2012	3.18	3.20	3.14	3.16
2728	NASDAQ	HBIO	Fri, Jan 20, 2012	3.12	3.20	3.12	3.16
2727	NASDAQ	HBIO	Thu, Jan 19, 2012	3.08	3.14	3.08	3.14
2726	NASDAQ	HBIO	Wed, Jan 18, 2012	3.02	3.07	3.02	3.07
2725	NASDAQ	HBIO	Tue, Jan 17, 2012	3.04	3.05	2.99	3.02
2724	NASDAQ	HBIO	Fri, Jan 13, 2012	2.98	3.02	2.97	3.02
2723	NASDAQ	HBIO	Thu, Jan 12, 2012	3.05	3.05	2.99	3.03
2722	NASDAQ	HBIO	Wed, Jan 11, 2012	3.02	3.05	2.99	3.04
2721	NASDAQ	HBIO	Tue, Jan 10, 2012	3.05	3.05	3.01	3.03
2720	NASDAQ	HBIO	Mon, Jan 9, 2012	2.96	3.03	2.95	3.02
2719	NASDAQ	HBIO	Fri, Jan 6, 2012	2.99	2.99	2.96	2.96
2718	NASDAQ	HBIO	Thu, Jan 5, 2012	2.95	2.99	2.88	2.99
2717	NASDAQ	HBIO	Wed, Jan 4, 2012	2.98	3.01	2.92	2.98
2716	NASDAQ	HBIO	Tue, Jan 3, 2012	2.96	3.04	2.95	3.00
2715	NASDAQ	HBIO	Fri, Dec 30, 2011	2.94	2.95	2.90	2.93
2714	NASDAQ	HBIO	Thu, Dec 29, 2011	2.94	2.94	2.91	2.94
2713	NASDAQ	HBIO	Wed, Dec 28, 2011	3.00	3.00	2.92	2.92
2712	NASDAQ	HBIO	Tue, Dec 27, 2011	3.02	3.02	2.92	2.99
2711	NASDAQ	HBIO	Fri, Dec 23, 2011	3.05	3.06	2.99	3.02
2710	NASDAQ	HBIO	Thu, Dec 22, 2011	3.05	3.08	3.00	3.05
2709	NASDAQ	HBIO	Wed, Dec 21, 2011	3.10	3.11	2.99	3.04
2708	NASDAQ	HBIO	Tue, Dec 20, 2011	3.14	3.15	3.08	3.11
2707	NASDAQ	HBIO	Mon, Dec 19, 2011	3.11	3.15	3.05	3.06
2706	NASDAQ	HBIO	Fri, Dec 16, 2011	3.11	3.19	3.04	3.08
2705	NASDAQ	HBIO	Thu, Dec 15, 2011	3.09	3.12	3.06	3.09
2704	NASDAQ	HBIO	Wed, Dec 14, 2011	2.99	3.07	2.97	3.05
2703	NASDAQ	HBIO	Tue, Dec 13, 2011	3.05	3.05	3.01	3.03
2702	NASDAQ	HBIO	Mon, Dec 12, 2011	3.01	3.04	2.94	3.02
2701	NASDAQ	HBIO	Fri, Dec 9, 2011	2.95	3.06	2.95	3.05
2700	NASDAQ	HBIO	Thu, Dec 8, 2011	3.14	3.14	2.94	2.95
2699	NASDAQ	HBIO	Wed, Dec 7, 2011	3.17	3.21	3.11	3.17
2698	NASDAQ	HBIO	Tue, Dec 6, 2011	3.27	3.33	3.14	3.17
2697	NASDAQ	HBIO	Mon, Dec 5, 2011	3.24	3.28	3.18	3.26
2696	NASDAQ	HBIO	Fri, Dec 2, 2011	3.18	3.23	3.08	3.19
2695	NASDAQ	HBIO	Thu, Dec 1, 2011	3.34	3.34	3.12	3.14
2694	NASDAQ	HBIO	Wed, Nov 30, 2011	3.18	3.36	3.08	3.35
2693	NASDAQ	HBIO	Tue, Nov 29, 2011	3.02	3.17	3.02	3.07
2692	NASDAQ	HBIO	Mon, Nov 28, 2011	3.02	3.05	2.98	3.03
2691	NASDAQ	HBIO	Fri, Nov 25, 2011	2.95	2.99	2.92	2.93
2690	NASDAQ	HBIO	Wed, Nov 23, 2011	2.97	3.00	2.92	2.95
2689	NASDAQ	HBIO	Tue, Nov 22, 2011	3.02	3.03	2.95	3.01
2688	NASDAQ	HBIO	Mon, Nov 21, 2011	2.99	3.05	2.89	3.02
2687	NASDAQ	HBIO	Fri, Nov 18, 2011	3.12	3.12	3.01	3.03
2686	NASDAQ	HBIO	Thu, Nov 17, 2011	3.17	3.17	3.10	3.11
2685	NASDAQ	HBIO	Wed, Nov 16, 2011	3.15	3.20	3.14	3.18
2684	NASDAQ	HBIO	Tue, Nov 15, 2011	3.11	3.20	3.07	3.20
2683	NASDAQ	HBIO	Mon, Nov 14, 2011	3.17	3.29	3.11	3.13
2682	NASDAQ	HBIO	Fri, Nov 11, 2011	3.17	3.21	3.11	3.19
2681	NASDAQ	HBIO	Thu, Nov 10, 2011	3.11	3.21	3.11	3.15
2680	NASDAQ	HBIO	Wed, Nov 9, 2011	3.28	3.37	3.08	3.08
2679	NASDAQ	HBIO	Tue, Nov 8, 2011	3.41	3.43	3.36	3.36
2678	NASDAQ	HBIO	Mon, Nov 7, 2011	3.31	3.39	3.26	3.36
2677	NASDAQ	HBIO	Fri, Nov 4, 2011	3.46	3.50	3.26	3.27
2676	NASDAQ	HBIO	Thu, Nov 3, 2011	3.30	3.49	3.30	3.48
2675	NASDAQ	HBIO	Wed, Nov 2, 2011	3.48	3.59	3.41	3.59
2674	NASDAQ	HBIO	Tue, Nov 1, 2011	3.33	3.46	3.23	3.42
2673	NASDAQ	HBIO	Mon, Oct 31, 2011	3.46	3.61	3.43	3.45
2672	NASDAQ	HBIO	Fri, Oct 28, 2011	3.55	3.64	3.48	3.49
2671	NASDAQ	HBIO	Thu, Oct 27, 2011	3.55	3.58	3.49	3.56
2670	NASDAQ	HBIO	Wed, Oct 26, 2011	3.49	3.50	3.37	3.45
2669	NASDAQ	HBIO	Tue, Oct 25, 2011	3.56	3.58	3.41	3.43
2668	NASDAQ	HBIO	Mon, Oct 24, 2011	3.60	3.64	3.55	3.59
2667	NASDAQ	HBIO	Fri, Oct 21, 2011	3.63	3.66	3.55	3.61
2666	NASDAQ	HBIO	Thu, Oct 20, 2011	3.42	3.98	3.33	3.55
2665	NASDAQ	HBIO	Wed, Oct 19, 2011	3.61	3.61	3.39	3.40
2664	NASDAQ	HBIO	Tue, Oct 18, 2011	3.50	3.65	3.45	3.61
2663	NASDAQ	HBIO	Mon, Oct 17, 2011	3.61	3.66	3.48	3.49
2662	NASDAQ	HBIO	Fri, Oct 14, 2011	3.70	3.70	3.57	3.65
2661	NASDAQ	HBIO	Thu, Oct 13, 2011	3.72	3.73	3.67	3.70
2660	NASDAQ	HBIO	Wed, Oct 12, 2011	3.75	3.79	3.70	3.75
2659	NASDAQ	HBIO	Tue, Oct 11, 2011	3.52	3.74	3.49	3.73
2658	NASDAQ	HBIO	Mon, Oct 10, 2011	3.49	3.58	3.43	3.58
2657	NASDAQ	HBIO	Fri, Oct 7, 2011	3.55	3.55	3.41	3.43
2656	NASDAQ	HBIO	Thu, Oct 6, 2011	3.52	3.58	3.52	3.55
2655	NASDAQ	HBIO	Wed, Oct 5, 2011	3.33	3.55	3.29	3.54
2654	NASDAQ	HBIO	Tue, Oct 4, 2011	3.14	3.39	3.07	3.36
2653	NASDAQ	HBIO	Mon, Oct 3, 2011	3.16	3.26	3.07	3.17
2652	NASDAQ	HBIO	Fri, Sep 30, 2011	3.24	3.29	3.16	3.20
2651	NASDAQ	HBIO	Thu, Sep 29, 2011	3.40	3.40	3.14	3.29
2650	NASDAQ	HBIO	Wed, Sep 28, 2011	3.44	3.50	3.31	3.33
2649	NASDAQ	HBIO	Tue, Sep 27, 2011	3.28	3.59	3.24	3.43
2648	NASDAQ	HBIO	Mon, Sep 26, 2011	3.11	3.24	3.03	3.21
2647	NASDAQ	HBIO	Fri, Sep 23, 2011	3.08	3.27	3.07	3.09
2646	NASDAQ	HBIO	Thu, Sep 22, 2011	3.13	3.35	3.07	3.08
2645	NASDAQ	HBIO	Wed, Sep 21, 2011	3.46	3.57	3.22	3.24
2644	NASDAQ	HBIO	Tue, Sep 20, 2011	3.60	3.66	3.42	3.45
2643	NASDAQ	HBIO	Mon, Sep 19, 2011	3.57	3.69	3.50	3.61
2642	NASDAQ	HBIO	Fri, Sep 16, 2011	3.61	3.64	3.50	3.63
2641	NASDAQ	HBIO	Thu, Sep 15, 2011	3.49	3.76	3.44	3.60
2640	NASDAQ	HBIO	Wed, Sep 14, 2011	3.40	3.51	3.27	3.47
2639	NASDAQ	HBIO	Tue, Sep 13, 2011	3.16	3.41	3.15	3.37
2638	NASDAQ	HBIO	Mon, Sep 12, 2011	3.11	3.21	3.05	3.14
2637	NASDAQ	HBIO	Fri, Sep 9, 2011	3.15	3.42	3.07	3.14
2636	NASDAQ	HBIO	Thu, Sep 8, 2011	3.30	3.34	3.14	3.19
2635	NASDAQ	HBIO	Wed, Sep 7, 2011	3.20	3.43	3.20	3.36
2634	NASDAQ	HBIO	Tue, Sep 6, 2011	2.92	3.20	2.89	3.19
2633	NASDAQ	HBIO	Fri, Sep 2, 2011	3.15	3.17	2.99	3.06
2632	NASDAQ	HBIO	Thu, Sep 1, 2011	3.30	3.44	3.20	3.22
2631	NASDAQ	HBIO	Wed, Aug 31, 2011	3.40	3.47	3.25	3.31
2630	NASDAQ	HBIO	Tue, Aug 30, 2011	3.54	3.54	3.37	3.46
2629	NASDAQ	HBIO	Mon, Aug 29, 2011	3.36	3.55	3.29	3.54
2628	NASDAQ	HBIO	Fri, Aug 26, 2011	3.21	3.33	3.12	3.33
2627	NASDAQ	HBIO	Thu, Aug 25, 2011	3.40	3.40	3.19	3.22
2626	NASDAQ	HBIO	Wed, Aug 24, 2011	3.39	3.42	3.26	3.39
2625	NASDAQ	HBIO	Tue, Aug 23, 2011	3.21	3.41	3.15	3.40
2624	NASDAQ	HBIO	Mon, Aug 22, 2011	3.39	3.39	3.20	3.22
2623	NASDAQ	HBIO	Fri, Aug 19, 2011	3.20	3.30	3.15	3.27
2622	NASDAQ	HBIO	Thu, Aug 18, 2011	3.33	3.33	3.14	3.25
2621	NASDAQ	HBIO	Wed, Aug 17, 2011	3.24	3.49	3.24	3.41
2620	NASDAQ	HBIO	Tue, Aug 16, 2011	3.28	3.32	3.12	3.24
2619	NASDAQ	HBIO	Mon, Aug 15, 2011	3.15	3.33	3.15	3.32
2618	NASDAQ	HBIO	Fri, Aug 12, 2011	3.25	3.34	3.11	3.15
2617	NASDAQ	HBIO	Thu, Aug 11, 2011	3.20	3.32	3.14	3.24
2616	NASDAQ	HBIO	Wed, Aug 10, 2011	3.39	3.47	3.14	3.17
2615	NASDAQ	HBIO	Tue, Aug 9, 2011	3.25	3.49	3.18	3.48
2614	NASDAQ	HBIO	Mon, Aug 8, 2011	3.27	3.41	3.17	3.17
2613	NASDAQ	HBIO	Fri, Aug 5, 2011	3.41	3.46	3.23	3.41
2612	NASDAQ	HBIO	Thu, Aug 4, 2011	3.55	3.58	3.33	3.39
2611	NASDAQ	HBIO	Wed, Aug 3, 2011	3.70	3.72	3.55	3.66
2610	NASDAQ	HBIO	Tue, Aug 2, 2011	3.93	3.96	3.64	3.68
2609	NASDAQ	HBIO	Mon, Aug 1, 2011	3.88	3.98	3.80	3.95
2608	NASDAQ	HBIO	Fri, Jul 29, 2011	3.85	3.89	3.79	3.83
2607	NASDAQ	HBIO	Thu, Jul 28, 2011	3.86	3.96	3.85	3.90
2606	NASDAQ	HBIO	Wed, Jul 27, 2011	4.05	4.07	3.82	3.83
2605	NASDAQ	HBIO	Tue, Jul 26, 2011	4.08	4.16	4.02	4.07
2604	NASDAQ	HBIO	Mon, Jul 25, 2011	4.28	4.28	4.08	4.08
2603	NASDAQ	HBIO	Fri, Jul 22, 2011	4.35	4.39	4.27	4.32
2602	NASDAQ	HBIO	Thu, Jul 21, 2011	4.30	4.34	4.25	4.34
2601	NASDAQ	HBIO	Wed, Jul 20, 2011	4.30	4.35	4.18	4.27
2600	NASDAQ	HBIO	Tue, Jul 19, 2011	4.24	4.30	4.17	4.28
2599	NASDAQ	HBIO	Mon, Jul 18, 2011	4.28	4.28	4.20	4.21
2598	NASDAQ	HBIO	Fri, Jul 15, 2011	4.33	4.36	4.25	4.29
2597	NASDAQ	HBIO	Thu, Jul 14, 2011	4.39	4.39	4.30	4.30
2596	NASDAQ	HBIO	Wed, Jul 13, 2011	4.39	4.44	4.32	4.37
2595	NASDAQ	HBIO	Tue, Jul 12, 2011	4.34	4.43	4.32	4.36
2594	NASDAQ	HBIO	Mon, Jul 11, 2011	4.55	4.58	4.30	4.32
2593	NASDAQ	HBIO	Fri, Jul 8, 2011	4.39	4.57	4.21	4.55
2592	NASDAQ	HBIO	Thu, Jul 7, 2011	4.20	4.36	4.16	4.34
2591	NASDAQ	HBIO	Wed, Jul 6, 2011	4.32	4.32	4.13	4.17
2590	NASDAQ	HBIO	Tue, Jul 5, 2011	4.19	4.32	4.17	4.31
2589	NASDAQ	HBIO	Fri, Jul 1, 2011	4.05	4.24	4.05	4.22
2588	NASDAQ	HBIO	Thu, Jun 30, 2011	4.03	4.07	4.02	4.04
2587	NASDAQ	HBIO	Wed, Jun 29, 2011	4.16	4.16	3.95	4.02
2586	NASDAQ	HBIO	Tue, Jun 28, 2011	4.04	4.18	4.02	4.17
2585	NASDAQ	HBIO	Mon, Jun 27, 2011	3.97	4.08	3.92	4.02
2584	NASDAQ	HBIO	Fri, Jun 24, 2011	4.18	4.30	3.90	3.92
2583	NASDAQ	HBIO	Thu, Jun 23, 2011	4.07	4.18	3.86	4.16
2582	NASDAQ	HBIO	Wed, Jun 22, 2011	4.09	4.22	3.85	4.11
2581	NASDAQ	HBIO	Tue, Jun 21, 2011	3.99	4.14	3.95	4.09
2580	NASDAQ	HBIO	Mon, Jun 20, 2011	3.91	3.97	3.70	3.96
2579	NASDAQ	HBIO	Fri, Jun 17, 2011	3.77	3.92	3.53	3.90
2578	NASDAQ	HBIO	Thu, Jun 16, 2011	4.05	4.05	3.62	3.76
2577	NASDAQ	HBIO	Wed, Jun 15, 2011	4.00	4.10	3.89	4.04
2576	NASDAQ	HBIO	Tue, Jun 14, 2011	4.13	4.13	3.94	4.03
2575	NASDAQ	HBIO	Mon, Jun 13, 2011	4.02	4.28	4.02	4.10
2574	NASDAQ	HBIO	Fri, Jun 10, 2011	4.03	4.17	3.94	4.03
2573	NASDAQ	HBIO	Thu, Jun 9, 2011	4.08	4.14	3.99	4.06
2572	NASDAQ	HBIO	Wed, Jun 8, 2011	4.15	4.24	4.07	4.09
2571	NASDAQ	HBIO	Tue, Jun 7, 2011	4.22	4.27	3.89	4.17
2570	NASDAQ	HBIO	Mon, Jun 6, 2011	4.21	4.38	4.15	4.24
2569	NASDAQ	HBIO	Fri, Jun 3, 2011	4.25	4.25	4.08	4.23
2568	NASDAQ	HBIO	Thu, Jun 2, 2011	4.14	4.27	4.07	4.27
2567	NASDAQ	HBIO	Wed, Jun 1, 2011	4.30	4.30	4.04	4.14
2566	NASDAQ	HBIO	Tue, May 31, 2011	4.20	4.32	4.19	4.30
2565	NASDAQ	HBIO	Fri, May 27, 2011	4.17	4.21	4.16	4.17
2564	NASDAQ	HBIO	Thu, May 26, 2011	4.03	4.17	3.98	4.14
2563	NASDAQ	HBIO	Wed, May 25, 2011	4.30	4.30	4.00	4.03
2562	NASDAQ	HBIO	Tue, May 24, 2011	4.20	4.38	4.15	4.30
2561	NASDAQ	HBIO	Mon, May 23, 2011	3.84	4.20	3.81	4.18
2560	NASDAQ	HBIO	Fri, May 20, 2011	4.94	5.18	4.87	5.14
2559	NASDAQ	HBIO	Thu, May 19, 2011	4.95	4.96	4.83	4.93
2558	NASDAQ	HBIO	Wed, May 18, 2011	4.90	4.94	4.89	4.93
2557	NASDAQ	HBIO	Tue, May 17, 2011	4.92	4.95	4.89	4.91
2556	NASDAQ	HBIO	Mon, May 16, 2011	5.05	5.05	4.90	4.95
2555	NASDAQ	HBIO	Fri, May 13, 2011	5.24	5.24	5.00	5.05
2554	NASDAQ	HBIO	Thu, May 12, 2011	5.12	5.24	5.02	5.22
2553	NASDAQ	HBIO	Wed, May 11, 2011	5.20	5.23	5.10	5.12
2552	NASDAQ	HBIO	Tue, May 10, 2011	5.33	5.35	5.19	5.20
2551	NASDAQ	HBIO	Mon, May 9, 2011	5.39	5.42	5.22	5.31
2550	NASDAQ	HBIO	Fri, May 6, 2011	5.40	5.47	5.35	5.39
2549	NASDAQ	HBIO	Thu, May 5, 2011	5.33	5.46	5.15	5.37
2548	NASDAQ	HBIO	Wed, May 4, 2011	5.45	5.46	5.31	5.37
2547	NASDAQ	HBIO	Tue, May 3, 2011	5.52	5.68	5.48	5.48
2546	NASDAQ	HBIO	Mon, May 2, 2011	5.73	5.73	5.47	5.55
2545	NASDAQ	HBIO	Fri, Apr 29, 2011	5.77	5.85	5.74	5.74
2544	NASDAQ	HBIO	Thu, Apr 28, 2011	6.16	6.17	5.72	5.79
2543	NASDAQ	HBIO	Wed, Apr 27, 2011	5.97	6.14	5.93	6.14
2542	NASDAQ	HBIO	Tue, Apr 26, 2011	5.95	6.00	5.87	5.90
2541	NASDAQ	HBIO	Mon, Apr 25, 2011	5.81	6.03	5.81	5.95
2540	NASDAQ	HBIO	Thu, Apr 21, 2011	5.51	5.82	5.47	5.78
2539	NASDAQ	HBIO	Wed, Apr 20, 2011	5.46	5.55	5.40	5.48
2538	NASDAQ	HBIO	Tue, Apr 19, 2011	5.36	5.48	5.36	5.43
2537	NASDAQ	HBIO	Mon, Apr 18, 2011	5.42	5.47	5.30	5.40
2536	NASDAQ	HBIO	Fri, Apr 15, 2011	5.43	5.51	5.28	5.45
2535	NASDAQ	HBIO	Thu, Apr 14, 2011	5.47	5.50	5.41	5.45
2534	NASDAQ	HBIO	Wed, Apr 13, 2011	5.55	5.55	5.42	5.50
2533	NASDAQ	HBIO	Tue, Apr 12, 2011	5.55	5.62	5.52	5.55
2532	NASDAQ	HBIO	Mon, Apr 11, 2011	5.52	5.60	5.50	5.59
2531	NASDAQ	HBIO	Fri, Apr 8, 2011	5.54	5.75	5.47	5.50
2530	NASDAQ	HBIO	Thu, Apr 7, 2011	5.75	5.77	5.58	5.60
2529	NASDAQ	HBIO	Wed, Apr 6, 2011	5.79	5.89	5.77	5.78
2528	NASDAQ	HBIO	Tue, Apr 5, 2011	5.97	6.18	5.74	5.75
2527	NASDAQ	HBIO	Mon, Apr 4, 2011	5.64	5.96	5.64	5.85
2526	NASDAQ	HBIO	Fri, Apr 1, 2011	5.74	5.74	5.47	5.64
2525	NASDAQ	HBIO	Thu, Mar 31, 2011	5.79	5.97	5.51	5.68
2524	NASDAQ	HBIO	Wed, Mar 30, 2011	6.06	6.26	5.69	5.76
2523	NASDAQ	HBIO	Tue, Mar 29, 2011	5.51	6.21	5.51	6.04
2522	NASDAQ	HBIO	Mon, Mar 28, 2011	5.23	5.52	5.10	5.45
2521	NASDAQ	HBIO	Fri, Mar 25, 2011	5.13	5.23	5.08	5.20
2520	NASDAQ	HBIO	Thu, Mar 24, 2011	4.96	5.08	4.92	5.07
2519	NASDAQ	HBIO	Wed, Mar 23, 2011	4.90	4.96	4.82	4.93
2518	NASDAQ	HBIO	Tue, Mar 22, 2011	4.87	4.99	4.85	4.88
2517	NASDAQ	HBIO	Mon, Mar 21, 2011	4.71	4.90	4.71	4.87
2516	NASDAQ	HBIO	Fri, Mar 18, 2011	4.50	4.73	4.42	4.68
2515	NASDAQ	HBIO	Thu, Mar 17, 2011	4.54	4.75	4.50	4.54
2514	NASDAQ	HBIO	Wed, Mar 16, 2011	4.40	4.50	4.34	4.47
2513	NASDAQ	HBIO	Tue, Mar 15, 2011	4.28	4.40	4.22	4.40
2512	NASDAQ	HBIO	Mon, Mar 14, 2011	4.24	4.42	4.22	4.38
2511	NASDAQ	HBIO	Fri, Mar 11, 2011	4.25	4.28	4.21	4.28
2510	NASDAQ	HBIO	Thu, Mar 10, 2011	4.25	4.28	4.24	4.24
2509	NASDAQ	HBIO	Wed, Mar 9, 2011	4.31	4.31	4.25	4.25
2508	NASDAQ	HBIO	Tue, Mar 8, 2011	4.35	4.35	4.28	4.31
2507	NASDAQ	HBIO	Mon, Mar 7, 2011	4.43	4.45	4.31	4.32
2506	NASDAQ	HBIO	Fri, Mar 4, 2011	4.31	4.38	4.31	4.38
2505	NASDAQ	HBIO	Thu, Mar 3, 2011	4.30	4.35	4.30	4.32
2504	NASDAQ	HBIO	Wed, Mar 2, 2011	4.35	4.37	4.29	4.30
2503	NASDAQ	HBIO	Tue, Mar 1, 2011	4.40	4.40	4.32	4.33
2502	NASDAQ	HBIO	Mon, Feb 28, 2011	4.38	4.38	4.25	4.34
2501	NASDAQ	HBIO	Fri, Feb 25, 2011	4.46	4.52	4.30	4.35
2500	NASDAQ	HBIO	Thu, Feb 24, 2011	4.38	4.43	4.35	4.38
2499	NASDAQ	HBIO	Wed, Feb 23, 2011	4.43	4.43	4.30	4.36
2498	NASDAQ	HBIO	Tue, Feb 22, 2011	4.50	4.55	4.34	4.45
2497	NASDAQ	HBIO	Fri, Feb 18, 2011	4.53	4.56	4.52	4.53
2496	NASDAQ	HBIO	Thu, Feb 17, 2011	4.49	4.57	4.48	4.53
2495	NASDAQ	HBIO	Wed, Feb 16, 2011	4.49	4.52	4.49	4.49
2494	NASDAQ	HBIO	Tue, Feb 15, 2011	4.49	4.50	4.43	4.46
2493	NASDAQ	HBIO	Mon, Feb 14, 2011	4.51	4.54	4.41	4.51
2492	NASDAQ	HBIO	Fri, Feb 11, 2011	4.50	4.59	4.44	4.51
2491	NASDAQ	HBIO	Thu, Feb 10, 2011	4.54	4.55	4.48	4.49
2490	NASDAQ	HBIO	Wed, Feb 9, 2011	4.54	4.54	4.45	4.49
2489	NASDAQ	HBIO	Tue, Feb 8, 2011	4.40	4.54	4.40	4.51
2488	NASDAQ	HBIO	Mon, Feb 7, 2011	4.30	4.43	4.27	4.33
2487	NASDAQ	HBIO	Fri, Feb 4, 2011	4.26	4.29	4.25	4.27
2486	NASDAQ	HBIO	Thu, Feb 3, 2011	4.29	4.29	4.25	4.28
2485	NASDAQ	HBIO	Wed, Feb 2, 2011	4.27	4.30	4.25	4.28
2484	NASDAQ	HBIO	Tue, Feb 1, 2011	4.24	4.26	4.24	4.26
2483	NASDAQ	HBIO	Mon, Jan 31, 2011	4.25	4.28	4.20	4.25
2482	NASDAQ	HBIO	Fri, Jan 28, 2011	4.31	4.31	4.25	4.25
2481	NASDAQ	HBIO	Thu, Jan 27, 2011	4.41	4.42	4.28	4.29
2480	NASDAQ	HBIO	Wed, Jan 26, 2011	4.50	4.50	4.27	4.36
2479	NASDAQ	HBIO	Tue, Jan 25, 2011	4.47	4.50	4.40	4.47
2478	NASDAQ	HBIO	Mon, Jan 24, 2011	4.48	4.54	4.40	4.47
2477	NASDAQ	HBIO	Fri, Jan 21, 2011	4.33	4.46	4.33	4.46
2476	NASDAQ	HBIO	Thu, Jan 20, 2011	4.23	4.34	4.23	4.34
2475	NASDAQ	HBIO	Wed, Jan 19, 2011	4.30	4.30	4.24	4.27
2474	NASDAQ	HBIO	Tue, Jan 18, 2011	4.30	4.31	4.24	4.29
2473	NASDAQ	HBIO	Fri, Jan 14, 2011	4.31	4.32	4.26	4.30
2472	NASDAQ	HBIO	Thu, Jan 13, 2011	4.36	4.36	4.24	4.26
2471	NASDAQ	HBIO	Wed, Jan 12, 2011	4.33	4.34	4.30	4.30
2470	NASDAQ	HBIO	Tue, Jan 11, 2011	4.28	4.32	4.10	4.29
2469	NASDAQ	HBIO	Mon, Jan 10, 2011	4.19	4.30	4.19	4.28
2468	NASDAQ	HBIO	Fri, Jan 7, 2011	4.15	4.22	4.11	4.19
2467	NASDAQ	HBIO	Thu, Jan 6, 2011	4.04	4.17	4.01	4.17
2466	NASDAQ	HBIO	Wed, Jan 5, 2011	4.04	4.04	4.00	4.02
2465	NASDAQ	HBIO	Tue, Jan 4, 2011	4.08	4.10	4.06	4.06
2464	NASDAQ	HBIO	Mon, Jan 3, 2011	4.09	4.10	4.05	4.08
2463	NASDAQ	HBIO	Fri, Dec 31, 2010	4.00	4.09	4.00	4.08
2462	NASDAQ	HBIO	Thu, Dec 30, 2010	4.09	4.09	4.04	4.06
2461	NASDAQ	HBIO	Wed, Dec 29, 2010	4.02	4.07	4.02	4.07
2460	NASDAQ	HBIO	Tue, Dec 28, 2010	4.06	4.08	4.00	4.01
2459	NASDAQ	HBIO	Mon, Dec 27, 2010	4.02	4.10	4.02	4.06
2458	NASDAQ	HBIO	Thu, Dec 23, 2010	3.97	4.02	3.96	4.02
2457	NASDAQ	HBIO	Wed, Dec 22, 2010	3.91	4.05	3.91	4.03
2456	NASDAQ	HBIO	Tue, Dec 21, 2010	4.03	4.05	3.95	4.05
2455	NASDAQ	HBIO	Mon, Dec 20, 2010	4.00	4.04	3.98	3.99
2454	NASDAQ	HBIO	Fri, Dec 17, 2010	4.00	4.02	3.95	4.02
2453	NASDAQ	HBIO	Thu, Dec 16, 2010	4.02	4.02	3.95	4.02
2452	NASDAQ	HBIO	Wed, Dec 15, 2010	4.02	4.04	3.95	3.99
2451	NASDAQ	HBIO	Tue, Dec 14, 2010	3.97	4.01	3.94	4.01
2450	NASDAQ	HBIO	Mon, Dec 13, 2010	3.92	4.00	3.86	3.93
2449	NASDAQ	HBIO	Fri, Dec 10, 2010	3.91	4.00	3.91	3.92
2448	NASDAQ	HBIO	Thu, Dec 9, 2010	3.93	3.98	3.90	3.90
2447	NASDAQ	HBIO	Wed, Dec 8, 2010	4.03	4.05	3.94	3.94
2446	NASDAQ	HBIO	Tue, Dec 7, 2010	4.08	4.10	3.97	4.00
2445	NASDAQ	HBIO	Mon, Dec 6, 2010	4.07	4.08	4.02	4.06
2444	NASDAQ	HBIO	Fri, Dec 3, 2010	3.98	4.05	3.94	4.05
2443	NASDAQ	HBIO	Thu, Dec 2, 2010	3.90	4.00	3.90	3.96
2442	NASDAQ	HBIO	Wed, Dec 1, 2010	3.90	3.96	3.86	3.93
2441	NASDAQ	HBIO	Tue, Nov 30, 2010	3.91	3.92	3.82	3.88
2440	NASDAQ	HBIO	Mon, Nov 29, 2010	3.98	3.98	3.80	3.93
2439	NASDAQ	HBIO	Fri, Nov 26, 2010	3.98	3.98	3.95	3.97
2438	NASDAQ	HBIO	Wed, Nov 24, 2010	3.99	3.99	3.94	3.96
2437	NASDAQ	HBIO	Tue, Nov 23, 2010	3.91	4.00	3.90	3.95
2436	NASDAQ	HBIO	Mon, Nov 22, 2010	3.97	3.97	3.87	3.97
2435	NASDAQ	HBIO	Fri, Nov 19, 2010	3.84	3.96	3.82	3.96
2434	NASDAQ	HBIO	Thu, Nov 18, 2010	3.97	4.01	3.84	3.84
2433	NASDAQ	HBIO	Wed, Nov 17, 2010	3.94	3.96	3.80	3.92
2432	NASDAQ	HBIO	Tue, Nov 16, 2010	4.01	4.02	3.90	3.92
2431	NASDAQ	HBIO	Mon, Nov 15, 2010	3.90	4.02	3.88	4.01
2430	NASDAQ	HBIO	Fri, Nov 12, 2010	4.05	4.05	3.86	3.86
2429	NASDAQ	HBIO	Thu, Nov 11, 2010	3.99	4.10	3.90	4.04
2428	NASDAQ	HBIO	Wed, Nov 10, 2010	3.89	4.01	3.84	3.99
2427	NASDAQ	HBIO	Tue, Nov 9, 2010	4.01	4.04	3.88	3.88
2426	NASDAQ	HBIO	Mon, Nov 8, 2010	4.07	4.07	3.98	4.01
2425	NASDAQ	HBIO	Fri, Nov 5, 2010	4.03	4.10	3.99	4.10
2424	NASDAQ	HBIO	Thu, Nov 4, 2010	4.07	4.07	3.95	4.06
2423	NASDAQ	HBIO	Wed, Nov 3, 2010	4.04	4.09	3.96	4.07
2422	NASDAQ	HBIO	Tue, Nov 2, 2010	3.93	4.00	3.89	3.98
2421	NASDAQ	HBIO	Mon, Nov 1, 2010	3.96	3.98	3.87	3.94
2420	NASDAQ	HBIO	Fri, Oct 29, 2010	3.90	4.00	3.88	3.94
2419	NASDAQ	HBIO	Thu, Oct 28, 2010	3.93	4.01	3.87	3.92
2418	NASDAQ	HBIO	Wed, Oct 27, 2010	4.02	4.02	3.89	3.96
2417	NASDAQ	HBIO	Tue, Oct 26, 2010	4.00	4.02	4.00	4.02
2416	NASDAQ	HBIO	Mon, Oct 25, 2010	4.05	4.07	3.97	4.00
2415	NASDAQ	HBIO	Fri, Oct 22, 2010	4.02	4.05	3.95	4.05
2414	NASDAQ	HBIO	Thu, Oct 21, 2010	3.81	4.05	3.81	3.99
2413	NASDAQ	HBIO	Wed, Oct 20, 2010	3.98	4.00	3.90	3.90
2412	NASDAQ	HBIO	Tue, Oct 19, 2010	3.91	4.00	3.90	3.91
2411	NASDAQ	HBIO	Mon, Oct 18, 2010	3.96	4.00	3.90	3.93
2410	NASDAQ	HBIO	Fri, Oct 15, 2010	3.94	3.97	3.91	3.94
2409	NASDAQ	HBIO	Thu, Oct 14, 2010	3.99	3.99	3.89	3.89
2408	NASDAQ	HBIO	Wed, Oct 13, 2010	3.97	4.00	3.90	4.00
2407	NASDAQ	HBIO	Tue, Oct 12, 2010	3.76	3.89	3.71	3.89
2406	NASDAQ	HBIO	Mon, Oct 11, 2010	3.92	3.92	3.75	3.75
2405	NASDAQ	HBIO	Fri, Oct 8, 2010	3.85	3.89	3.82	3.89
2404	NASDAQ	HBIO	Thu, Oct 7, 2010	3.78	3.85	3.72	3.85
2403	NASDAQ	HBIO	Wed, Oct 6, 2010	3.93	3.93	3.81	3.81
2402	NASDAQ	HBIO	Tue, Oct 5, 2010	3.85	3.91	3.81	3.91
2401	NASDAQ	HBIO	Mon, Oct 4, 2010	3.80	3.85	3.77	3.85
2400	NASDAQ	HBIO	Fri, Oct 1, 2010	3.78	3.82	3.71	3.82
2399	NASDAQ	HBIO	Thu, Sep 30, 2010	3.66	3.84	3.65	3.80
2398	NASDAQ	HBIO	Wed, Sep 29, 2010	3.61	3.70	3.50	3.54
2397	NASDAQ	HBIO	Tue, Sep 28, 2010	3.66	3.69	3.62	3.64
2396	NASDAQ	HBIO	Mon, Sep 27, 2010	3.74	3.79	3.66	3.66
2395	NASDAQ	HBIO	Fri, Sep 24, 2010	3.72	3.75	3.66	3.72
2394	NASDAQ	HBIO	Thu, Sep 23, 2010	3.62	3.75	3.60	3.75
2393	NASDAQ	HBIO	Wed, Sep 22, 2010	3.59	3.62	3.58	3.62
2392	NASDAQ	HBIO	Tue, Sep 21, 2010	3.70	3.73	3.55	3.57
2391	NASDAQ	HBIO	Mon, Sep 20, 2010	3.37	3.75	3.37	3.72
2390	NASDAQ	HBIO	Fri, Sep 17, 2010	3.70	3.77	3.64	3.72
2389	NASDAQ	HBIO	Thu, Sep 16, 2010	3.60	3.77	3.57	3.65
2388	NASDAQ	HBIO	Wed, Sep 15, 2010	3.60	3.63	3.54	3.60
2387	NASDAQ	HBIO	Tue, Sep 14, 2010	3.50	3.59	3.39	3.58
2386	NASDAQ	HBIO	Mon, Sep 13, 2010	3.42	3.49	3.39	3.49
2385	NASDAQ	HBIO	Fri, Sep 10, 2010	3.41	3.56	3.40	3.41
2384	NASDAQ	HBIO	Thu, Sep 9, 2010	3.45	3.46	3.38	3.39
2383	NASDAQ	HBIO	Wed, Sep 8, 2010	3.44	3.50	3.44	3.44
2382	NASDAQ	HBIO	Tue, Sep 7, 2010	3.46	3.48	3.44	3.44
2381	NASDAQ	HBIO	Fri, Sep 3, 2010	3.43	3.44	3.40	3.44
2380	NASDAQ	HBIO	Thu, Sep 2, 2010	3.36	3.40	3.35	3.38
2379	NASDAQ	HBIO	Wed, Sep 1, 2010	3.47	3.48	3.41	3.45
2378	NASDAQ	HBIO	Tue, Aug 31, 2010	3.39	3.45	3.34	3.45
2377	NASDAQ	HBIO	Mon, Aug 30, 2010	3.40	3.50	3.34	3.44
2376	NASDAQ	HBIO	Fri, Aug 27, 2010	3.37	3.40	3.36	3.39
2375	NASDAQ	HBIO	Thu, Aug 26, 2010	3.39	3.39	3.37	3.37
2374	NASDAQ	HBIO	Wed, Aug 25, 2010	3.33	3.40	3.33	3.36
2373	NASDAQ	HBIO	Tue, Aug 24, 2010	3.33	3.44	3.32	3.38
2372	NASDAQ	HBIO	Mon, Aug 23, 2010	3.40	3.46	3.31	3.41
2371	NASDAQ	HBIO	Fri, Aug 20, 2010	3.35	3.43	3.33	3.42
2370	NASDAQ	HBIO	Thu, Aug 19, 2010	3.35	3.39	3.31	3.38
2369	NASDAQ	HBIO	Wed, Aug 18, 2010	3.33	3.38	3.29	3.33
2368	NASDAQ	HBIO	Tue, Aug 17, 2010	3.37	3.38	3.34	3.34
2367	NASDAQ	HBIO	Mon, Aug 16, 2010	3.32	3.37	3.22	3.37
2366	NASDAQ	HBIO	Fri, Aug 13, 2010	3.35	3.35	3.30	3.31
2365	NASDAQ	HBIO	Thu, Aug 12, 2010	3.33	3.36	3.30	3.33
2364	NASDAQ	HBIO	Wed, Aug 11, 2010	3.45	3.45	3.35	3.35
2363	NASDAQ	HBIO	Tue, Aug 10, 2010	3.50	3.52	3.42	3.48
2362	NASDAQ	HBIO	Mon, Aug 9, 2010	3.52	3.60	3.51	3.53
2361	NASDAQ	HBIO	Fri, Aug 6, 2010	3.56	3.65	3.51	3.53
2360	NASDAQ	HBIO	Thu, Aug 5, 2010	3.55	3.64	3.55	3.57
2359	NASDAQ	HBIO	Wed, Aug 4, 2010	3.64	3.67	3.59	3.63
2358	NASDAQ	HBIO	Tue, Aug 3, 2010	3.52	3.68	3.52	3.60
2357	NASDAQ	HBIO	Mon, Aug 2, 2010	3.65	3.69	3.59	3.67
2356	NASDAQ	HBIO	Fri, Jul 30, 2010	3.56	3.73	3.53	3.61
2355	NASDAQ	HBIO	Thu, Jul 29, 2010	3.69	3.72	3.57	3.57
2354	NASDAQ	HBIO	Wed, Jul 28, 2010	3.65	3.71	3.61	3.68
2353	NASDAQ	HBIO	Tue, Jul 27, 2010	3.76	3.81	3.63	3.64
2352	NASDAQ	HBIO	Mon, Jul 26, 2010	3.74	3.79	3.70	3.76
2351	NASDAQ	HBIO	Fri, Jul 23, 2010	3.70	3.81	3.70	3.76
2350	NASDAQ	HBIO	Thu, Jul 22, 2010	3.85	3.86	3.71	3.71
2349	NASDAQ	HBIO	Wed, Jul 21, 2010	3.75	3.92	3.65	3.80
2348	NASDAQ	HBIO	Tue, Jul 20, 2010	3.61	3.80	3.61	3.76
2347	NASDAQ	HBIO	Mon, Jul 19, 2010	3.48	3.80	3.46	3.64
2346	NASDAQ	HBIO	Fri, Jul 16, 2010	3.51	3.59	3.47	3.50
2345	NASDAQ	HBIO	Thu, Jul 15, 2010	3.61	3.61	3.51	3.51
2344	NASDAQ	HBIO	Wed, Jul 14, 2010	3.80	3.86	3.60	3.63
2343	NASDAQ	HBIO	Tue, Jul 13, 2010	3.57	3.85	3.57	3.84
2342	NASDAQ	HBIO	Mon, Jul 12, 2010	3.39	3.65	3.38	3.49
2341	NASDAQ	HBIO	Fri, Jul 9, 2010	3.43	3.46	3.37	3.37
2340	NASDAQ	HBIO	Thu, Jul 8, 2010	3.42	3.48	3.39	3.40
2339	NASDAQ	HBIO	Wed, Jul 7, 2010	3.55	3.57	3.41	3.43
2338	NASDAQ	HBIO	Tue, Jul 6, 2010	3.46	3.58	3.46	3.58
2337	NASDAQ	HBIO	Fri, Jul 2, 2010	3.54	3.55	3.43	3.45
2336	NASDAQ	HBIO	Thu, Jul 1, 2010	3.58	3.63	3.50	3.52
2335	NASDAQ	HBIO	Wed, Jun 30, 2010	3.38	3.57	3.38	3.56
2334	NASDAQ	HBIO	Tue, Jun 29, 2010	3.41	3.53	3.36	3.42
2333	NASDAQ	HBIO	Mon, Jun 28, 2010	3.30	3.57	3.30	3.50
2332	NASDAQ	HBIO	Fri, Jun 25, 2010	3.32	3.50	3.27	3.30
2331	NASDAQ	HBIO	Thu, Jun 24, 2010	3.35	3.42	3.32	3.32
2330	NASDAQ	HBIO	Wed, Jun 23, 2010	3.44	3.52	3.36	3.36
2329	NASDAQ	HBIO	Tue, Jun 22, 2010	3.47	3.55	3.45	3.45
2328	NASDAQ	HBIO	Mon, Jun 21, 2010	3.56	3.58	3.42	3.45
2327	NASDAQ	HBIO	Fri, Jun 18, 2010	3.56	3.57	3.48	3.51
2326	NASDAQ	HBIO	Thu, Jun 17, 2010	3.49	3.57	3.45	3.53
2325	NASDAQ	HBIO	Wed, Jun 16, 2010	3.53	3.60	3.46	3.46
2324	NASDAQ	HBIO	Tue, Jun 15, 2010	3.55	3.60	3.48	3.57
2323	NASDAQ	HBIO	Mon, Jun 14, 2010	3.59	3.63	3.49	3.51
2322	NASDAQ	HBIO	Fri, Jun 11, 2010	3.50	3.58	3.47	3.55
2321	NASDAQ	HBIO	Thu, Jun 10, 2010	3.51	3.63	3.46	3.54
2320	NASDAQ	HBIO	Wed, Jun 9, 2010	3.54	3.55	3.44	3.46
2319	NASDAQ	HBIO	Tue, Jun 8, 2010	3.54	3.55	3.43	3.50
2318	NASDAQ	HBIO	Mon, Jun 7, 2010	3.60	3.61	3.47	3.54
2317	NASDAQ	HBIO	Fri, Jun 4, 2010	3.67	3.70	3.61	3.61
2316	NASDAQ	HBIO	Thu, Jun 3, 2010	3.77	3.86	3.65	3.71
2315	NASDAQ	HBIO	Wed, Jun 2, 2010	3.47	3.80	3.47	3.80
2314	NASDAQ	HBIO	Tue, Jun 1, 2010	3.61	3.70	3.47	3.47
2313	NASDAQ	HBIO	Fri, May 28, 2010	3.77	3.83	3.64	3.65
2312	NASDAQ	HBIO	Thu, May 27, 2010	3.62	3.78	3.53	3.77
2311	NASDAQ	HBIO	Wed, May 26, 2010	3.55	3.68	3.51	3.55
2310	NASDAQ	HBIO	Tue, May 25, 2010	3.55	3.58	3.50	3.51
2309	NASDAQ	HBIO	Mon, May 24, 2010	3.64	3.66	3.57	3.62
2308	NASDAQ	HBIO	Fri, May 21, 2010	3.60	3.69	3.53	3.63
2307	NASDAQ	HBIO	Thu, May 20, 2010	3.93	3.99	3.65	3.67
2306	NASDAQ	HBIO	Wed, May 19, 2010	4.01	4.03	3.96	3.99
2305	NASDAQ	HBIO	Tue, May 18, 2010	4.18	4.18	3.95	4.01
2304	NASDAQ	HBIO	Mon, May 17, 2010	4.12	4.17	4.00	4.14
2303	NASDAQ	HBIO	Fri, May 14, 2010	4.29	4.29	4.10	4.12
2302	NASDAQ	HBIO	Thu, May 13, 2010	4.30	4.30	4.15	4.30
2301	NASDAQ	HBIO	Wed, May 12, 2010	4.31	4.35	4.29	4.33
2300	NASDAQ	HBIO	Tue, May 11, 2010	4.38	4.38	4.25	4.32
2299	NASDAQ	HBIO	Mon, May 10, 2010	4.37	4.38	4.26	4.36
2298	NASDAQ	HBIO	Fri, May 7, 2010	4.20	4.40	4.00	4.24
2297	NASDAQ	HBIO	Thu, May 6, 2010	4.27	4.40	4.14	4.19
2296	NASDAQ	HBIO	Wed, May 5, 2010	4.18	4.38	4.18	4.34
2295	NASDAQ	HBIO	Tue, May 4, 2010	4.25	4.34	4.20	4.23
2294	NASDAQ	HBIO	Mon, May 3, 2010	4.20	4.37	4.18	4.36
2293	NASDAQ	HBIO	Fri, Apr 30, 2010	4.39	4.39	4.18	4.18
2292	NASDAQ	HBIO	Thu, Apr 29, 2010	4.30	4.38	4.28	4.37
2291	NASDAQ	HBIO	Wed, Apr 28, 2010	4.25	4.34	4.23	4.28
2290	NASDAQ	HBIO	Tue, Apr 27, 2010	4.36	4.36	4.24	4.25
2289	NASDAQ	HBIO	Mon, Apr 26, 2010	4.46	4.50	4.31	4.40
2288	NASDAQ	HBIO	Fri, Apr 23, 2010	4.46	4.47	4.30	4.45
2287	NASDAQ	HBIO	Thu, Apr 22, 2010	4.33	4.45	4.27	4.45
2286	NASDAQ	HBIO	Wed, Apr 21, 2010	4.32	4.37	4.23	4.37
2285	NASDAQ	HBIO	Tue, Apr 20, 2010	4.25	4.31	4.18	4.31
2284	NASDAQ	HBIO	Mon, Apr 19, 2010	4.26	4.38	4.22	4.23
2283	NASDAQ	HBIO	Fri, Apr 16, 2010	4.17	4.29	4.02	4.26
2282	NASDAQ	HBIO	Thu, Apr 15, 2010	4.09	4.17	3.97	4.17
2281	NASDAQ	HBIO	Wed, Apr 14, 2010	3.98	4.06	3.95	4.06
2280	NASDAQ	HBIO	Tue, Apr 13, 2010	3.91	3.99	3.88	3.98
2279	NASDAQ	HBIO	Mon, Apr 12, 2010	3.84	3.96	3.83	3.91
2278	NASDAQ	HBIO	Fri, Apr 9, 2010	3.75	3.89	3.75	3.83
2277	NASDAQ	HBIO	Thu, Apr 8, 2010	3.78	3.80	3.74	3.75
2276	NASDAQ	HBIO	Wed, Apr 7, 2010	3.87	3.98	3.80	3.80
2275	NASDAQ	HBIO	Tue, Apr 6, 2010	3.88	3.96	3.86	3.90
2274	NASDAQ	HBIO	Mon, Apr 5, 2010	3.83	3.90	3.83	3.90
2273	NASDAQ	HBIO	Thu, Apr 1, 2010	3.87	3.92	3.75	3.83
2272	NASDAQ	HBIO	Wed, Mar 31, 2010	3.93	3.95	3.86	3.87
2271	NASDAQ	HBIO	Tue, Mar 30, 2010	3.99	4.00	3.92	3.95
2270	NASDAQ	HBIO	Mon, Mar 29, 2010	3.94	4.00	3.86	3.98
2269	NASDAQ	HBIO	Fri, Mar 26, 2010	3.90	3.95	3.85	3.89
2268	NASDAQ	HBIO	Thu, Mar 25, 2010	3.96	3.96	3.89	3.89
2267	NASDAQ	HBIO	Wed, Mar 24, 2010	4.02	4.02	3.91	3.93
2266	NASDAQ	HBIO	Tue, Mar 23, 2010	4.00	4.03	3.94	4.02
2265	NASDAQ	HBIO	Mon, Mar 22, 2010	3.92	4.02	3.88	4.01
2264	NASDAQ	HBIO	Fri, Mar 19, 2010	4.08	4.08	3.86	3.93
2263	NASDAQ	HBIO	Thu, Mar 18, 2010	4.02	4.10	3.96	4.06
2262	NASDAQ	HBIO	Wed, Mar 17, 2010	4.00	4.04	4.00	4.01
2261	NASDAQ	HBIO	Tue, Mar 16, 2010	4.05	4.05	3.93	3.99
2260	NASDAQ	HBIO	Mon, Mar 15, 2010	3.98	4.03	3.86	4.03
2259	NASDAQ	HBIO	Fri, Mar 12, 2010	3.99	4.00	3.93	3.97
2258	NASDAQ	HBIO	Thu, Mar 11, 2010	3.87	3.99	3.85	3.97
2257	NASDAQ	HBIO	Wed, Mar 10, 2010	3.83	3.93	3.78	3.89
2256	NASDAQ	HBIO	Tue, Mar 9, 2010	3.79	3.84	3.75	3.81
2255	NASDAQ	HBIO	Mon, Mar 8, 2010	3.81	3.83	3.72	3.77
2254	NASDAQ	HBIO	Fri, Mar 5, 2010	3.74	3.80	3.70	3.80
2253	NASDAQ	HBIO	Thu, Mar 4, 2010	3.73	3.74	3.66	3.74
2252	NASDAQ	HBIO	Wed, Mar 3, 2010	3.71	3.75	3.58	3.74
2251	NASDAQ	HBIO	Tue, Mar 2, 2010	3.62	3.72	3.54	3.72
2250	NASDAQ	HBIO	Mon, Mar 1, 2010	3.51	3.63	3.43	3.63
2249	NASDAQ	HBIO	Fri, Feb 26, 2010	3.50	3.64	3.46	3.49
2248	NASDAQ	HBIO	Thu, Feb 25, 2010	3.30	3.39	3.22	3.25
2247	NASDAQ	HBIO	Wed, Feb 24, 2010	3.44	3.47	3.30	3.32
2246	NASDAQ	HBIO	Tue, Feb 23, 2010	3.44	3.52	3.36	3.44
2245	NASDAQ	HBIO	Mon, Feb 22, 2010	3.42	3.49	3.40	3.43
2244	NASDAQ	HBIO	Fri, Feb 19, 2010	3.46	3.46	3.35	3.42
2243	NASDAQ	HBIO	Thu, Feb 18, 2010	3.39	3.46	3.38	3.46
2242	NASDAQ	HBIO	Wed, Feb 17, 2010	3.47	3.47	3.37	3.42
2241	NASDAQ	HBIO	Tue, Feb 16, 2010	3.44	3.45	3.33	3.45
2240	NASDAQ	HBIO	Fri, Feb 12, 2010	3.42	3.42	3.30	3.41
2239	NASDAQ	HBIO	Thu, Feb 11, 2010	3.40	3.45	3.33	3.43
2238	NASDAQ	HBIO	Wed, Feb 10, 2010	3.40	3.42	3.38	3.41
2237	NASDAQ	HBIO	Tue, Feb 9, 2010	3.40	3.42	3.33	3.42
2236	NASDAQ	HBIO	Mon, Feb 8, 2010	3.35	3.40	3.33	3.37
2235	NASDAQ	HBIO	Fri, Feb 5, 2010	3.37	3.41	3.34	3.34
2234	NASDAQ	HBIO	Thu, Feb 4, 2010	3.42	3.45	3.36	3.38
2233	NASDAQ	HBIO	Wed, Feb 3, 2010	3.39	3.45	3.39	3.42
2232	NASDAQ	HBIO	Tue, Feb 2, 2010	3.47	3.48	3.39	3.39
2231	NASDAQ	HBIO	Mon, Feb 1, 2010	3.45	3.48	3.40	3.48
2230	NASDAQ	HBIO	Fri, Jan 29, 2010	3.46	3.48	3.43	3.45
2229	NASDAQ	HBIO	Thu, Jan 28, 2010	3.43	3.46	3.43	3.44
2228	NASDAQ	HBIO	Wed, Jan 27, 2010	3.40	3.45	3.38	3.42
2227	NASDAQ	HBIO	Tue, Jan 26, 2010	3.41	3.45	3.40	3.40
2226	NASDAQ	HBIO	Mon, Jan 25, 2010	3.47	3.51	3.40	3.43
2225	NASDAQ	HBIO	Fri, Jan 22, 2010	3.43	3.54	3.42	3.44
2224	NASDAQ	HBIO	Thu, Jan 21, 2010	3.54	3.54	3.41	3.42
2223	NASDAQ	HBIO	Wed, Jan 20, 2010	3.62	3.65	3.55	3.55
2222	NASDAQ	HBIO	Tue, Jan 19, 2010	3.56	3.68	3.55	3.62
2221	NASDAQ	HBIO	Fri, Jan 15, 2010	3.68	3.68	3.52	3.57
2220	NASDAQ	HBIO	Thu, Jan 14, 2010	3.58	3.68	3.58	3.67
2219	NASDAQ	HBIO	Wed, Jan 13, 2010	3.61	3.62	3.57	3.60
2218	NASDAQ	HBIO	Tue, Jan 12, 2010	3.55	3.62	3.50	3.61
2217	NASDAQ	HBIO	Mon, Jan 11, 2010	3.51	3.58	3.51	3.56
2216	NASDAQ	HBIO	Fri, Jan 8, 2010	3.47	3.55	3.47	3.49
2215	NASDAQ	HBIO	Thu, Jan 7, 2010	3.45	3.50	3.40	3.47
2214	NASDAQ	HBIO	Wed, Jan 6, 2010	3.63	3.63	3.45	3.45
2213	NASDAQ	HBIO	Tue, Jan 5, 2010	3.65	3.65	3.52	3.62
2212	NASDAQ	HBIO	Mon, Jan 4, 2010	3.60	3.75	3.51	3.66
2211	NASDAQ	HBIO	Thu, Dec 31, 2009	3.49	3.57	3.43	3.57
2210	NASDAQ	HBIO	Wed, Dec 30, 2009	3.36	3.49	3.30	3.49
2209	NASDAQ	HBIO	Tue, Dec 29, 2009	3.35	3.40	3.29	3.36
2208	NASDAQ	HBIO	Mon, Dec 28, 2009	3.44	3.48	3.34	3.35
2207	NASDAQ	HBIO	Thu, Dec 24, 2009	3.45	3.45	3.28	3.44
2206	NASDAQ	HBIO	Wed, Dec 23, 2009	3.54	3.58	3.43	3.45
2205	NASDAQ	HBIO	Tue, Dec 22, 2009	3.50	3.69	3.46	3.53
2204	NASDAQ	HBIO	Mon, Dec 21, 2009	3.48	3.65	3.33	3.48
2203	NASDAQ	HBIO	Fri, Dec 18, 2009	3.35	3.50	3.26	3.48
2202	NASDAQ	HBIO	Thu, Dec 17, 2009	3.33	3.39	3.27	3.30
2201	NASDAQ	HBIO	Wed, Dec 16, 2009	3.28	3.37	3.28	3.35
2200	NASDAQ	HBIO	Tue, Dec 15, 2009	3.31	3.35	3.26	3.28
2199	NASDAQ	HBIO	Mon, Dec 14, 2009	3.36	3.40	3.26	3.37
2198	NASDAQ	HBIO	Fri, Dec 11, 2009	3.33	3.45	3.31	3.36
2197	NASDAQ	HBIO	Thu, Dec 10, 2009	3.48	3.55	3.30	3.31
2196	NASDAQ	HBIO	Wed, Dec 9, 2009	3.40	3.50	3.35	3.48
2195	NASDAQ	HBIO	Tue, Dec 8, 2009	3.60	3.65	3.40	3.40
2194	NASDAQ	HBIO	Mon, Dec 7, 2009	3.66	3.66	3.56	3.59
2193	NASDAQ	HBIO	Fri, Dec 4, 2009	3.60	3.66	3.58	3.66
2192	NASDAQ	HBIO	Thu, Dec 3, 2009	3.59	3.59	3.54	3.55
2191	NASDAQ	HBIO	Wed, Dec 2, 2009	3.63	3.67	3.56	3.60
2190	NASDAQ	HBIO	Tue, Dec 1, 2009	3.59	3.66	3.55	3.63
2189	NASDAQ	HBIO	Mon, Nov 30, 2009	3.61	3.64	3.53	3.57
2188	NASDAQ	HBIO	Fri, Nov 27, 2009	3.65	3.67	3.60	3.60
2187	NASDAQ	HBIO	Wed, Nov 25, 2009	3.75	3.77	3.65	3.68
2186	NASDAQ	HBIO	Tue, Nov 24, 2009	3.69	3.71	3.65	3.70
2185	NASDAQ	HBIO	Mon, Nov 23, 2009	3.65	3.74	3.65	3.67
2184	NASDAQ	HBIO	Fri, Nov 20, 2009	3.67	3.70	3.63	3.65
2183	NASDAQ	HBIO	Thu, Nov 19, 2009	3.72	3.74	3.63	3.67
2182	NASDAQ	HBIO	Wed, Nov 18, 2009	3.74	3.77	3.62	3.71
2181	NASDAQ	HBIO	Tue, Nov 17, 2009	3.76	3.76	3.70	3.72
2180	NASDAQ	HBIO	Mon, Nov 16, 2009	3.75	3.76	3.68	3.74
2179	NASDAQ	HBIO	Fri, Nov 13, 2009	3.68	3.78	3.62	3.64
2178	NASDAQ	HBIO	Thu, Nov 12, 2009	3.76	3.83	3.65	3.66
2177	NASDAQ	HBIO	Wed, Nov 11, 2009	3.77	3.81	3.70	3.73
2176	NASDAQ	HBIO	Tue, Nov 10, 2009	3.92	3.97	3.72	3.74
2175	NASDAQ	HBIO	Mon, Nov 9, 2009	3.96	3.99	3.87	3.92
2174	NASDAQ	HBIO	Fri, Nov 6, 2009	3.98	3.99	3.81	3.87
2173	NASDAQ	HBIO	Thu, Nov 5, 2009	4.06	4.12	3.92	3.98
2172	NASDAQ	HBIO	Wed, Nov 4, 2009	4.25	4.28	3.92	3.96
2171	NASDAQ	HBIO	Tue, Nov 3, 2009	4.02	4.27	3.98	4.20
2170	NASDAQ	HBIO	Mon, Nov 2, 2009	3.77	4.22	3.67	3.82
2169	NASDAQ	HBIO	Fri, Oct 30, 2009	3.61	3.73	3.59	3.62
2168	NASDAQ	HBIO	Thu, Oct 29, 2009	3.83	3.83	3.61	3.63
2167	NASDAQ	HBIO	Wed, Oct 28, 2009	3.56	3.64	3.53	3.64
2166	NASDAQ	HBIO	Tue, Oct 27, 2009	3.63	3.75	3.57	3.60
2165	NASDAQ	HBIO	Mon, Oct 26, 2009	3.88	3.96	3.59	3.61
2164	NASDAQ	HBIO	Fri, Oct 23, 2009	3.95	4.00	3.84	3.89
2163	NASDAQ	HBIO	Thu, Oct 22, 2009	3.92	3.92	3.76	3.90
2162	NASDAQ	HBIO	Wed, Oct 21, 2009	3.86	3.96	3.85	3.91
2161	NASDAQ	HBIO	Tue, Oct 20, 2009	3.93	3.93	3.80	3.86
2160	NASDAQ	HBIO	Mon, Oct 19, 2009	3.92	4.00	3.86	3.92
2159	NASDAQ	HBIO	Fri, Oct 16, 2009	3.82	3.93	3.80	3.90
2158	NASDAQ	HBIO	Thu, Oct 15, 2009	3.92	3.98	3.80	3.84
2157	NASDAQ	HBIO	Wed, Oct 14, 2009	3.82	4.02	3.82	3.94
2156	NASDAQ	HBIO	Tue, Oct 13, 2009	3.79	3.79	3.75	3.79
2155	NASDAQ	HBIO	Mon, Oct 12, 2009	3.81	3.99	3.78	3.80
2154	NASDAQ	HBIO	Fri, Oct 9, 2009	3.85	3.85	3.76	3.81
2153	NASDAQ	HBIO	Thu, Oct 8, 2009	3.77	3.85	3.76	3.76
2152	NASDAQ	HBIO	Wed, Oct 7, 2009	3.71	3.76	3.71	3.74
2151	NASDAQ	HBIO	Tue, Oct 6, 2009	3.67	3.78	3.66	3.73
2150	NASDAQ	HBIO	Mon, Oct 5, 2009	3.64	3.70	3.57	3.67
2149	NASDAQ	HBIO	Fri, Oct 2, 2009	3.62	3.64	3.59	3.59
2148	NASDAQ	HBIO	Thu, Oct 1, 2009	3.79	3.79	3.63	3.64
2147	NASDAQ	HBIO	Wed, Sep 30, 2009	3.82	3.86	3.70	3.79
2146	NASDAQ	HBIO	Tue, Sep 29, 2009	3.87	3.90	3.80	3.81
2145	NASDAQ	HBIO	Mon, Sep 28, 2009	3.83	3.92	3.64	3.89
2144	NASDAQ	HBIO	Fri, Sep 25, 2009	3.88	3.96	3.75	3.81
2143	NASDAQ	HBIO	Thu, Sep 24, 2009	3.98	3.98	3.80	3.95
2142	NASDAQ	HBIO	Wed, Sep 23, 2009	3.72	4.05	3.71	3.92
2141	NASDAQ	HBIO	Tue, Sep 22, 2009	3.71	3.79	3.70	3.71
2140	NASDAQ	HBIO	Mon, Sep 21, 2009	3.66	3.70	3.58	3.69
2139	NASDAQ	HBIO	Fri, Sep 18, 2009	3.69	3.79	3.64	3.68
2138	NASDAQ	HBIO	Thu, Sep 17, 2009	3.75	3.84	3.70	3.70
2137	NASDAQ	HBIO	Wed, Sep 16, 2009	3.70	3.76	3.65	3.68
2136	NASDAQ	HBIO	Tue, Sep 15, 2009	3.74	3.77	3.59	3.68
2135	NASDAQ	HBIO	Mon, Sep 14, 2009	3.47	3.80	3.47	3.75
2134	NASDAQ	HBIO	Fri, Sep 11, 2009	3.52	3.60	3.46	3.47
2133	NASDAQ	HBIO	Thu, Sep 10, 2009	3.50	3.68	3.45	3.59
2132	NASDAQ	HBIO	Wed, Sep 9, 2009	3.56	3.61	3.49	3.59
2131	NASDAQ	HBIO	Tue, Sep 8, 2009	3.52	3.63	3.43	3.57
2130	NASDAQ	HBIO	Fri, Sep 4, 2009	3.47	3.55	3.45	3.50
2129	NASDAQ	HBIO	Thu, Sep 3, 2009	3.41	3.49	3.32	3.45
2128	NASDAQ	HBIO	Wed, Sep 2, 2009	3.36	3.44	3.29	3.39
2127	NASDAQ	HBIO	Tue, Sep 1, 2009	3.40	3.49	3.35	3.35
2126	NASDAQ	HBIO	Mon, Aug 31, 2009	3.42	3.44	3.38	3.38
2125	NASDAQ	HBIO	Fri, Aug 28, 2009	3.53	3.57	3.43	3.49
2124	NASDAQ	HBIO	Thu, Aug 27, 2009	3.51	3.54	3.40	3.52
2123	NASDAQ	HBIO	Wed, Aug 26, 2009	3.50	3.57	3.42	3.49
2122	NASDAQ	HBIO	Tue, Aug 25, 2009	3.61	3.70	3.51	3.51
2121	NASDAQ	HBIO	Mon, Aug 24, 2009	3.71	3.80	3.59	3.60
2120	NASDAQ	HBIO	Fri, Aug 21, 2009	3.75	3.80	3.65	3.70
2119	NASDAQ	HBIO	Thu, Aug 20, 2009	3.72	3.73	3.68	3.70
2118	NASDAQ	HBIO	Wed, Aug 19, 2009	3.68	3.79	3.66	3.71
2117	NASDAQ	HBIO	Tue, Aug 18, 2009	3.78	3.80	3.67	3.71
2116	NASDAQ	HBIO	Mon, Aug 17, 2009	3.86	3.87	3.67	3.76
2115	NASDAQ	HBIO	Fri, Aug 14, 2009	3.90	3.95	3.64	3.90
2114	NASDAQ	HBIO	Thu, Aug 13, 2009	3.66	3.98	3.64	3.91
2113	NASDAQ	HBIO	Wed, Aug 12, 2009	3.51	3.73	3.49	3.64
2112	NASDAQ	HBIO	Tue, Aug 11, 2009	3.89	3.95	3.49	3.50
2111	NASDAQ	HBIO	Mon, Aug 10, 2009	4.00	4.04	3.84	3.90
2110	NASDAQ	HBIO	Fri, Aug 7, 2009	4.14	4.14	3.80	4.03
2109	NASDAQ	HBIO	Thu, Aug 6, 2009	3.99	4.06	3.90	3.94
2108	NASDAQ	HBIO	Wed, Aug 5, 2009	4.02	4.18	3.99	4.02
2107	NASDAQ	HBIO	Tue, Aug 4, 2009	4.15	4.21	3.87	4.11
2106	NASDAQ	HBIO	Mon, Aug 3, 2009	4.15	4.25	4.10	4.17
2105	NASDAQ	HBIO	Fri, Jul 31, 2009	4.17	4.21	4.04	4.16
2104	NASDAQ	HBIO	Thu, Jul 30, 2009	4.14	4.27	4.09	4.19
2103	NASDAQ	HBIO	Wed, Jul 29, 2009	4.05	4.15	4.05	4.11
2102	NASDAQ	HBIO	Tue, Jul 28, 2009	4.09	4.26	3.88	4.12
2101	NASDAQ	HBIO	Mon, Jul 27, 2009	4.09	4.21	3.90	4.09
2100	NASDAQ	HBIO	Fri, Jul 24, 2009	4.17	4.17	4.08	4.09
2099	NASDAQ	HBIO	Thu, Jul 23, 2009	4.13	4.16	4.08	4.16
2098	NASDAQ	HBIO	Wed, Jul 22, 2009	4.19	4.23	4.13	4.15
2097	NASDAQ	HBIO	Tue, Jul 21, 2009	4.22	4.24	4.15	4.17
2096	NASDAQ	HBIO	Mon, Jul 20, 2009	4.17	4.31	4.17	4.20
2095	NASDAQ	HBIO	Fri, Jul 17, 2009	4.17	4.23	4.04	4.17
2094	NASDAQ	HBIO	Thu, Jul 16, 2009	4.08	4.18	3.97	4.16
2093	NASDAQ	HBIO	Wed, Jul 15, 2009	4.00	4.07	3.80	4.06
2092	NASDAQ	HBIO	Tue, Jul 14, 2009	3.81	4.12	3.81	3.97
2091	NASDAQ	HBIO	Mon, Jul 13, 2009	3.73	3.88	3.69	3.86
2090	NASDAQ	HBIO	Fri, Jul 10, 2009	3.81	3.82	3.71	3.74
2089	NASDAQ	HBIO	Thu, Jul 9, 2009	3.83	3.93	3.65	3.81
2088	NASDAQ	HBIO	Wed, Jul 8, 2009	3.81	3.99	3.64	3.83
2087	NASDAQ	HBIO	Tue, Jul 7, 2009	3.84	3.95	3.73	3.74
2086	NASDAQ	HBIO	Mon, Jul 6, 2009	3.64	3.93	3.61	3.78
2085	NASDAQ	HBIO	Thu, Jul 2, 2009	3.86	3.86	3.53	3.63
2084	NASDAQ	HBIO	Wed, Jul 1, 2009	3.95	4.10	3.81	3.86
2083	NASDAQ	HBIO	Tue, Jun 30, 2009	3.88	4.00	3.88	3.95
2082	NASDAQ	HBIO	Mon, Jun 29, 2009	3.71	4.00	3.54	3.87
2081	NASDAQ	HBIO	Fri, Jun 26, 2009	3.48	3.72	3.37	3.71
2080	NASDAQ	HBIO	Thu, Jun 25, 2009	3.45	3.51	3.35	3.45
2079	NASDAQ	HBIO	Wed, Jun 24, 2009	3.45	3.52	3.38	3.50
2078	NASDAQ	HBIO	Tue, Jun 23, 2009	3.36	3.50	3.36	3.42
2077	NASDAQ	HBIO	Mon, Jun 22, 2009	3.42	3.55	3.35	3.40
2076	NASDAQ	HBIO	Fri, Jun 19, 2009	3.56	3.57	3.42	3.48
2075	NASDAQ	HBIO	Thu, Jun 18, 2009	3.58	3.70	3.51	3.52
2074	NASDAQ	HBIO	Wed, Jun 17, 2009	3.64	3.64	3.57	3.64
2073	NASDAQ	HBIO	Tue, Jun 16, 2009	3.56	3.59	3.45	3.58
2072	NASDAQ	HBIO	Mon, Jun 15, 2009	3.62	3.62	3.45	3.48
2071	NASDAQ	HBIO	Fri, Jun 12, 2009	3.53	3.75	3.53	3.72
2070	NASDAQ	HBIO	Thu, Jun 11, 2009	3.55	3.63	3.45	3.53
2069	NASDAQ	HBIO	Wed, Jun 10, 2009	3.70	3.72	3.24	3.56
2068	NASDAQ	HBIO	Tue, Jun 9, 2009	3.41	3.94	3.36	3.88
2067	NASDAQ	HBIO	Mon, Jun 8, 2009	3.43	3.44	3.36	3.39
2066	NASDAQ	HBIO	Fri, Jun 5, 2009	3.44	3.54	3.31	3.44
2065	NASDAQ	HBIO	Thu, Jun 4, 2009	3.42	3.46	3.38	3.43
2064	NASDAQ	HBIO	Wed, Jun 3, 2009	3.46	3.46	3.31	3.41
2063	NASDAQ	HBIO	Tue, Jun 2, 2009	3.22	3.49	3.22	3.41
2062	NASDAQ	HBIO	Mon, Jun 1, 2009	3.39	3.45	3.22	3.30
2061	NASDAQ	HBIO	Fri, May 29, 2009	3.43	3.56	3.31	3.42
2060	NASDAQ	HBIO	Thu, May 28, 2009	3.43	3.61	3.43	3.48
2059	NASDAQ	HBIO	Wed, May 27, 2009	3.30	3.63	3.15	3.32
2058	NASDAQ	HBIO	Tue, May 26, 2009	3.13	3.43	3.13	3.30
2057	NASDAQ	HBIO	Fri, May 22, 2009	3.13	3.27	3.13	3.25
2056	NASDAQ	HBIO	Thu, May 21, 2009	3.10	3.35	3.10	3.18
2055	NASDAQ	HBIO	Wed, May 20, 2009	3.39	3.41	3.09	3.10
2054	NASDAQ	HBIO	Tue, May 19, 2009	3.05	3.59	3.05	3.45
2053	NASDAQ	HBIO	Mon, May 18, 2009	2.89	3.76	2.89	3.05
2052	NASDAQ	HBIO	Fri, May 15, 2009	2.96	3.46	2.81	2.95
2051	NASDAQ	HBIO	Thu, May 14, 2009	2.95	3.02	2.89	2.89
2050	NASDAQ	HBIO	Wed, May 13, 2009	2.82	2.95	2.80	2.91
2049	NASDAQ	HBIO	Tue, May 12, 2009	3.01	3.01	2.83	2.89
2048	NASDAQ	HBIO	Mon, May 11, 2009	2.86	2.95	2.79	2.95
2047	NASDAQ	HBIO	Fri, May 8, 2009	2.93	3.00	2.85	2.87
2046	NASDAQ	HBIO	Thu, May 7, 2009	2.95	2.98	2.76	2.76
2045	NASDAQ	HBIO	Wed, May 6, 2009	2.94	3.00	2.80	2.84
2044	NASDAQ	HBIO	Tue, May 5, 2009	3.20	3.20	2.76	2.98
2043	NASDAQ	HBIO	Mon, May 4, 2009	3.28	3.28	2.72	3.24
2042	NASDAQ	HBIO	Fri, May 1, 2009	3.20	3.24	3.07	3.12
2041	NASDAQ	HBIO	Thu, Apr 30, 2009	2.87	3.17	2.85	2.90
2040	NASDAQ	HBIO	Wed, Apr 29, 2009	2.95	2.95	2.88	2.90
2039	NASDAQ	HBIO	Tue, Apr 28, 2009	2.93	2.93	2.75	2.89
2038	NASDAQ	HBIO	Mon, Apr 27, 2009	2.93	2.93	2.77	2.80
2037	NASDAQ	HBIO	Fri, Apr 24, 2009	2.81	3.04	2.70	2.90
2036	NASDAQ	HBIO	Thu, Apr 23, 2009	2.63	2.89	2.63	2.76
2035	NASDAQ	HBIO	Wed, Apr 22, 2009	2.77	2.85	2.68	2.69
2034	NASDAQ	HBIO	Tue, Apr 21, 2009	2.79	2.83	2.76	2.78
2033	NASDAQ	HBIO	Mon, Apr 20, 2009	2.86	2.89	2.68	2.75
2032	NASDAQ	HBIO	Fri, Apr 17, 2009	2.68	2.88	2.68	2.88
2031	NASDAQ	HBIO	Thu, Apr 16, 2009	2.69	2.76	2.69	2.73
2030	NASDAQ	HBIO	Wed, Apr 15, 2009	2.81	2.89	2.72	2.76
2029	NASDAQ	HBIO	Tue, Apr 14, 2009	2.75	2.95	2.68	2.77
2028	NASDAQ	HBIO	Mon, Apr 13, 2009	2.73	2.84	2.70	2.75
2027	NASDAQ	HBIO	Thu, Apr 9, 2009	2.62	2.83	2.62	2.73
2026	NASDAQ	HBIO	Wed, Apr 8, 2009	2.61	2.69	2.57	2.62
2025	NASDAQ	HBIO	Tue, Apr 7, 2009	2.58	2.76	2.55	2.67
2024	NASDAQ	HBIO	Mon, Apr 6, 2009	2.65	2.83	2.65	2.65
2023	NASDAQ	HBIO	Fri, Apr 3, 2009	2.67	2.81	2.67	2.75
2022	NASDAQ	HBIO	Thu, Apr 2, 2009	2.74	2.96	2.74	2.75
2021	NASDAQ	HBIO	Wed, Apr 1, 2009	2.64	2.99	2.64	2.78
2020	NASDAQ	HBIO	Tue, Mar 31, 2009	2.84	2.98	2.74	2.98
2019	NASDAQ	HBIO	Mon, Mar 30, 2009	2.80	3.03	2.66	2.71
2018	NASDAQ	HBIO	Fri, Mar 27, 2009	2.83	2.84	2.75	2.75
2017	NASDAQ	HBIO	Thu, Mar 26, 2009	3.06	3.16	2.75	2.95
2016	NASDAQ	HBIO	Wed, Mar 25, 2009	3.02	3.16	2.89	3.11
2015	NASDAQ	HBIO	Tue, Mar 24, 2009	2.98	3.18	2.87	2.94
2014	NASDAQ	HBIO	Mon, Mar 23, 2009	2.94	2.95	2.77	2.89
2013	NASDAQ	HBIO	Fri, Mar 20, 2009	2.84	2.85	2.54	2.74
2012	NASDAQ	HBIO	Thu, Mar 19, 2009	2.59	2.80	2.52	2.78
2011	NASDAQ	HBIO	Wed, Mar 18, 2009	2.63	2.70	2.55	2.65
2010	NASDAQ	HBIO	Tue, Mar 17, 2009	2.57	2.68	2.57	2.65
2009	NASDAQ	HBIO	Mon, Mar 16, 2009	2.70	2.75	2.54	2.58
2008	NASDAQ	HBIO	Fri, Mar 13, 2009	2.67	2.78	2.58	2.65
2007	NASDAQ	HBIO	Thu, Mar 12, 2009	2.58	2.76	2.51	2.70
2006	NASDAQ	HBIO	Wed, Mar 11, 2009	2.53	2.72	2.51	2.55
2005	NASDAQ	HBIO	Tue, Mar 10, 2009	2.58	2.64	2.55	2.56
2004	NASDAQ	HBIO	Mon, Mar 9, 2009	2.60	2.63	2.59	2.59
2003	NASDAQ	HBIO	Fri, Mar 6, 2009	2.49	2.72	2.49	2.57
2002	NASDAQ	HBIO	Thu, Mar 5, 2009	2.61	2.61	2.49	2.53
2001	NASDAQ	HBIO	Wed, Mar 4, 2009	2.47	2.62	2.47	2.59
2000	NASDAQ	HBIO	Tue, Mar 3, 2009	2.46	2.54	2.42	2.53
1999	NASDAQ	HBIO	Mon, Mar 2, 2009	2.57	2.59	2.42	2.50
1998	NASDAQ	HBIO	Fri, Feb 27, 2009	2.60	2.60	2.39	2.57
1997	NASDAQ	HBIO	Thu, Feb 26, 2009	2.41	2.65	2.41	2.49
1996	NASDAQ	HBIO	Wed, Feb 25, 2009	2.70	2.74	2.42	2.44
1995	NASDAQ	HBIO	Tue, Feb 24, 2009	2.64	2.77	2.64	2.75
1994	NASDAQ	HBIO	Mon, Feb 23, 2009	2.68	2.82	2.68	2.70
1993	NASDAQ	HBIO	Fri, Feb 20, 2009	2.71	2.75	2.71	2.75
1992	NASDAQ	HBIO	Thu, Feb 19, 2009	2.85	2.90	2.79	2.79
1991	NASDAQ	HBIO	Wed, Feb 18, 2009	2.53	3.07	2.38	2.89
1990	NASDAQ	HBIO	Tue, Feb 17, 2009	2.61	2.64	2.49	2.58
1989	NASDAQ	HBIO	Fri, Feb 13, 2009	2.67	2.80	2.67	2.70
1988	NASDAQ	HBIO	Thu, Feb 12, 2009	2.77	2.86	2.71	2.72
1987	NASDAQ	HBIO	Wed, Feb 11, 2009	2.83	2.84	2.80	2.83
1986	NASDAQ	HBIO	Tue, Feb 10, 2009	2.78	2.97	2.77	2.87
1985	NASDAQ	HBIO	Mon, Feb 9, 2009	2.76	2.82	2.75	2.78
1984	NASDAQ	HBIO	Fri, Feb 6, 2009	2.63	2.78	2.63	2.78
1983	NASDAQ	HBIO	Thu, Feb 5, 2009	2.57	2.57	2.50	2.51
1982	NASDAQ	HBIO	Wed, Feb 4, 2009	2.56	2.83	2.55	2.68
1981	NASDAQ	HBIO	Tue, Feb 3, 2009	2.50	2.63	2.49	2.51
1980	NASDAQ	HBIO	Mon, Feb 2, 2009	2.50	2.60	2.40	2.49
1979	NASDAQ	HBIO	Fri, Jan 30, 2009	2.63	2.73	2.56	2.57
1978	NASDAQ	HBIO	Thu, Jan 29, 2009	2.61	2.63	2.50	2.51
1977	NASDAQ	HBIO	Wed, Jan 28, 2009	2.59	2.82	2.59	2.63
1976	NASDAQ	HBIO	Tue, Jan 27, 2009	2.53	2.68	2.43	2.52
1975	NASDAQ	HBIO	Mon, Jan 26, 2009	2.50	2.55	2.50	2.50
1974	NASDAQ	HBIO	Fri, Jan 23, 2009	2.51	2.60	2.50	2.52
1973	NASDAQ	HBIO	Thu, Jan 22, 2009	2.53	2.74	2.53	2.60
1972	NASDAQ	HBIO	Wed, Jan 21, 2009	2.54	2.60	2.50	2.59
1971	NASDAQ	HBIO	Tue, Jan 20, 2009	2.87	2.87	2.58	2.59
1970	NASDAQ	HBIO	Fri, Jan 16, 2009	2.95	2.96	2.75	2.83
1969	NASDAQ	HBIO	Thu, Jan 15, 2009	2.91	2.91	2.83	2.88
1968	NASDAQ	HBIO	Wed, Jan 14, 2009	2.75	3.00	2.70	2.96
1967	NASDAQ	HBIO	Tue, Jan 13, 2009	2.79	2.85	2.79	2.81
1966	NASDAQ	HBIO	Mon, Jan 12, 2009	2.97	2.97	2.85	2.85
1965	NASDAQ	HBIO	Fri, Jan 9, 2009	2.94	2.97	2.91	2.91
1964	NASDAQ	HBIO	Thu, Jan 8, 2009	3.04	3.04	2.96	2.99
1963	NASDAQ	HBIO	Wed, Jan 7, 2009	3.06	3.06	2.96	3.00
1962	NASDAQ	HBIO	Tue, Jan 6, 2009	2.75	3.07	2.70	3.03
1961	NASDAQ	HBIO	Mon, Jan 5, 2009	2.69	2.78	2.60	2.69
1960	NASDAQ	HBIO	Fri, Jan 2, 2009	2.60	2.65	2.60	2.63
1959	NASDAQ	HBIO	Wed, Dec 31, 2008	2.12	2.65	2.10	2.65
1958	NASDAQ	HBIO	Tue, Dec 30, 2008	2.35	2.36	2.06	2.18
1957	NASDAQ	HBIO	Mon, Dec 29, 2008	2.73	2.73	2.21	2.29
1956	NASDAQ	HBIO	Fri, Dec 26, 2008	2.42	2.80	2.36	2.76
1955	NASDAQ	HBIO	Wed, Dec 24, 2008	2.37	2.46	2.35	2.45
1954	NASDAQ	HBIO	Tue, Dec 23, 2008	2.54	2.56	2.50	2.56
1953	NASDAQ	HBIO	Mon, Dec 22, 2008	2.46	2.54	2.36	2.51
1952	NASDAQ	HBIO	Fri, Dec 19, 2008	2.52	2.58	2.28	2.40
1951	NASDAQ	HBIO	Thu, Dec 18, 2008	2.66	2.69	2.45	2.56
1950	NASDAQ	HBIO	Wed, Dec 17, 2008	2.62	2.75	2.60	2.60
1949	NASDAQ	HBIO	Tue, Dec 16, 2008	2.77	2.80	2.68	2.70
1948	NASDAQ	HBIO	Mon, Dec 15, 2008	2.68	2.70	2.61	2.70
1947	NASDAQ	HBIO	Fri, Dec 12, 2008	2.66	2.81	2.66	2.72
1946	NASDAQ	HBIO	Thu, Dec 11, 2008	2.85	2.88	2.74	2.74
1945	NASDAQ	HBIO	Wed, Dec 10, 2008	2.97	2.97	2.62	2.86
1944	NASDAQ	HBIO	Tue, Dec 9, 2008	2.56	2.95	2.52	2.90
1943	NASDAQ	HBIO	Mon, Dec 8, 2008	2.50	2.56	2.43	2.55
1942	NASDAQ	HBIO	Fri, Dec 5, 2008	2.02	2.42	2.00	2.42
1941	NASDAQ	HBIO	Thu, Dec 4, 2008	1.95	2.02	1.92	1.99
1940	NASDAQ	HBIO	Wed, Dec 3, 2008	2.03	2.12	1.96	2.02
1939	NASDAQ	HBIO	Tue, Dec 2, 2008	1.95	2.15	1.95	2.15
1938	NASDAQ	HBIO	Mon, Dec 1, 2008	2.00	2.07	1.98	2.03
1937	NASDAQ	HBIO	Fri, Nov 28, 2008	2.08	2.08	2.00	2.03
1936	NASDAQ	HBIO	Wed, Nov 26, 2008	1.95	2.07	1.95	2.04
1935	NASDAQ	HBIO	Tue, Nov 25, 2008	2.00	2.02	1.95	1.96
1934	NASDAQ	HBIO	Mon, Nov 24, 2008	1.99	2.08	1.88	2.00
1933	NASDAQ	HBIO	Fri, Nov 21, 2008	2.01	2.03	1.70	1.92
1932	NASDAQ	HBIO	Thu, Nov 20, 2008	2.12	2.12	1.94	1.94
1931	NASDAQ	HBIO	Wed, Nov 19, 2008	2.05	2.25	2.03	2.08
1930	NASDAQ	HBIO	Tue, Nov 18, 2008	2.66	2.70	2.00	2.10
1929	NASDAQ	HBIO	Mon, Nov 17, 2008	2.82	2.82	2.55	2.61
1928	NASDAQ	HBIO	Fri, Nov 14, 2008	2.52	2.87	2.48	2.82
1927	NASDAQ	HBIO	Thu, Nov 13, 2008	2.42	2.56	2.21	2.54
1926	NASDAQ	HBIO	Wed, Nov 12, 2008	2.72	2.75	2.45	2.48
1925	NASDAQ	HBIO	Tue, Nov 11, 2008	2.87	2.87	2.74	2.77
1924	NASDAQ	HBIO	Mon, Nov 10, 2008	2.68	2.99	2.66	2.87
1923	NASDAQ	HBIO	Fri, Nov 7, 2008	2.75	2.93	2.66	2.67
1922	NASDAQ	HBIO	Thu, Nov 6, 2008	3.18	3.18	2.78	2.79
1921	NASDAQ	HBIO	Wed, Nov 5, 2008	3.02	3.05	2.91	3.00
1920	NASDAQ	HBIO	Tue, Nov 4, 2008	3.09	3.09	3.00	3.02
1919	NASDAQ	HBIO	Mon, Nov 3, 2008	3.10	3.18	3.01	3.02
1918	NASDAQ	HBIO	Fri, Oct 31, 2008	3.03	3.10	3.00	3.10
1917	NASDAQ	HBIO	Thu, Oct 30, 2008	3.08	3.18	3.02	3.07
1916	NASDAQ	HBIO	Wed, Oct 29, 2008	3.07	3.21	3.07	3.07
1915	NASDAQ	HBIO	Tue, Oct 28, 2008	3.33	3.59	3.10	3.12
1914	NASDAQ	HBIO	Mon, Oct 27, 2008	3.18	3.18	3.01	3.16
1913	NASDAQ	HBIO	Fri, Oct 24, 2008	3.30	3.49	3.07	3.23
1912	NASDAQ	HBIO	Thu, Oct 23, 2008	3.34	3.40	3.30	3.35
1911	NASDAQ	HBIO	Wed, Oct 22, 2008	3.37	3.44	3.29	3.40
1910	NASDAQ	HBIO	Tue, Oct 21, 2008	3.47	3.51	3.33	3.35
1909	NASDAQ	HBIO	Mon, Oct 20, 2008	3.36	3.57	3.35	3.43
1908	NASDAQ	HBIO	Fri, Oct 17, 2008	3.29	3.47	3.29	3.43
1907	NASDAQ	HBIO	Thu, Oct 16, 2008	3.47	3.59	3.36	3.40
1906	NASDAQ	HBIO	Wed, Oct 15, 2008	3.58	3.58	3.34	3.39
1905	NASDAQ	HBIO	Tue, Oct 14, 2008	3.77	3.81	3.31	3.53
1904	NASDAQ	HBIO	Mon, Oct 13, 2008	3.35	3.63	3.12	3.33
1903	NASDAQ	HBIO	Fri, Oct 10, 2008	3.18	3.33	3.01	3.29
1902	NASDAQ	HBIO	Thu, Oct 9, 2008	3.27	3.44	3.27	3.39
1901	NASDAQ	HBIO	Wed, Oct 8, 2008	3.35	3.52	3.23	3.30
1900	NASDAQ	HBIO	Tue, Oct 7, 2008	3.49	4.13	3.40	3.54
1899	NASDAQ	HBIO	Mon, Oct 6, 2008	3.98	4.08	3.31	3.53
1898	NASDAQ	HBIO	Fri, Oct 3, 2008	4.15	4.15	4.05	4.05
1897	NASDAQ	HBIO	Thu, Oct 2, 2008	4.11	4.37	3.98	4.12
1896	NASDAQ	HBIO	Wed, Oct 1, 2008	4.52	4.58	4.11	4.11
1895	NASDAQ	HBIO	Tue, Sep 30, 2008	4.56	4.65	4.19	4.65
1894	NASDAQ	HBIO	Mon, Sep 29, 2008	4.46	4.60	4.28	4.56
1893	NASDAQ	HBIO	Fri, Sep 26, 2008	4.34	4.54	4.23	4.42
1892	NASDAQ	HBIO	Thu, Sep 25, 2008	4.28	4.58	4.28	4.52
1891	NASDAQ	HBIO	Wed, Sep 24, 2008	4.25	4.40	4.10	4.35
1890	NASDAQ	HBIO	Tue, Sep 23, 2008	4.35	4.42	4.20	4.32
1889	NASDAQ	HBIO	Mon, Sep 22, 2008	4.26	4.47	4.05	4.47
1888	NASDAQ	HBIO	Fri, Sep 19, 2008	4.38	4.41	4.01	4.38
1887	NASDAQ	HBIO	Thu, Sep 18, 2008	4.04	4.32	4.04	4.10
1886	NASDAQ	HBIO	Wed, Sep 17, 2008	4.10	4.34	4.10	4.12
1885	NASDAQ	HBIO	Tue, Sep 16, 2008	4.17	4.53	4.03	4.21
1884	NASDAQ	HBIO	Mon, Sep 15, 2008	4.38	4.44	4.12	4.13
1883	NASDAQ	HBIO	Fri, Sep 12, 2008	4.25	4.50	4.24	4.47
1882	NASDAQ	HBIO	Thu, Sep 11, 2008	4.45	4.61	4.30	4.33
1881	NASDAQ	HBIO	Wed, Sep 10, 2008	4.45	4.53	4.45	4.45
1880	NASDAQ	HBIO	Tue, Sep 9, 2008	4.60	4.60	4.47	4.47
1879	NASDAQ	HBIO	Mon, Sep 8, 2008	4.50	4.60	4.50	4.58
1878	NASDAQ	HBIO	Fri, Sep 5, 2008	4.57	4.68	4.50	4.50
1877	NASDAQ	HBIO	Thu, Sep 4, 2008	4.57	4.62	4.51	4.56
1876	NASDAQ	HBIO	Wed, Sep 3, 2008	4.58	4.64	4.55	4.55
1875	NASDAQ	HBIO	Tue, Sep 2, 2008	4.57	4.68	4.57	4.63
1874	NASDAQ	HBIO	Fri, Aug 29, 2008	4.64	4.66	4.58	4.58
1873	NASDAQ	HBIO	Thu, Aug 28, 2008	4.56	4.65	4.56	4.65
1872	NASDAQ	HBIO	Wed, Aug 27, 2008	4.64	4.64	4.53	4.63
1871	NASDAQ	HBIO	Tue, Aug 26, 2008	4.56	4.66	4.56	4.66
1870	NASDAQ	HBIO	Mon, Aug 25, 2008	4.53	4.65	4.53	4.63
1869	NASDAQ	HBIO	Fri, Aug 22, 2008	4.51	4.66	4.51	4.66
1868	NASDAQ	HBIO	Thu, Aug 21, 2008	4.64	4.79	4.50	4.57
1867	NASDAQ	HBIO	Wed, Aug 20, 2008	4.79	4.80	4.70	4.80
1866	NASDAQ	HBIO	Tue, Aug 19, 2008	4.56	4.79	4.56	4.78
1865	NASDAQ	HBIO	Mon, Aug 18, 2008	4.51	4.75	4.51	4.75
1864	NASDAQ	HBIO	Fri, Aug 15, 2008	4.52	4.63	4.51	4.58
1863	NASDAQ	HBIO	Thu, Aug 14, 2008	4.71	4.71	4.50	4.63
1862	NASDAQ	HBIO	Wed, Aug 13, 2008	4.86	4.86	4.68	4.80
1861	NASDAQ	HBIO	Tue, Aug 12, 2008	4.89	4.89	4.67	4.78
1860	NASDAQ	HBIO	Mon, Aug 11, 2008	4.78	5.12	4.77	4.93
1859	NASDAQ	HBIO	Fri, Aug 8, 2008	4.59	4.71	4.53	4.70
1858	NASDAQ	HBIO	Thu, Aug 7, 2008	4.96	4.96	4.51	4.68
1857	NASDAQ	HBIO	Wed, Aug 6, 2008	4.83	5.00	4.66	4.91
1856	NASDAQ	HBIO	Tue, Aug 5, 2008	4.79	4.85	4.65	4.85
1855	NASDAQ	HBIO	Mon, Aug 4, 2008	4.96	4.96	4.65	4.86
1854	NASDAQ	HBIO	Fri, Aug 1, 2008	5.00	5.00	4.75	4.87
1853	NASDAQ	HBIO	Thu, Jul 31, 2008	4.74	4.98	4.68	4.98
1852	NASDAQ	HBIO	Wed, Jul 30, 2008	4.65	4.75	4.53	4.75
1851	NASDAQ	HBIO	Tue, Jul 29, 2008	4.69	4.77	4.58	4.70
1850	NASDAQ	HBIO	Mon, Jul 28, 2008	4.84	4.89	4.74	4.75
1849	NASDAQ	HBIO	Fri, Jul 25, 2008	4.85	4.85	4.70	4.74
1848	NASDAQ	HBIO	Thu, Jul 24, 2008	4.79	4.92	4.69	4.86
1847	NASDAQ	HBIO	Wed, Jul 23, 2008	4.82	4.88	4.71	4.85
1846	NASDAQ	HBIO	Tue, Jul 22, 2008	4.70	4.85	4.70	4.83
1845	NASDAQ	HBIO	Mon, Jul 21, 2008	4.69	4.90	4.69	4.81
1844	NASDAQ	HBIO	Fri, Jul 18, 2008	4.86	4.86	4.64	4.76
1843	NASDAQ	HBIO	Thu, Jul 17, 2008	4.55	4.82	4.55	4.77
1842	NASDAQ	HBIO	Wed, Jul 16, 2008	4.70	4.86	4.56	4.56
1841	NASDAQ	HBIO	Tue, Jul 15, 2008	4.79	4.86	4.61	4.76
1840	NASDAQ	HBIO	Mon, Jul 14, 2008	4.86	4.90	4.63	4.75
1839	NASDAQ	HBIO	Fri, Jul 11, 2008	4.85	4.91	4.59	4.83
1838	NASDAQ	HBIO	Thu, Jul 10, 2008	4.91	4.91	4.70	4.85
1837	NASDAQ	HBIO	Wed, Jul 9, 2008	4.86	4.90	4.67	4.78
1836	NASDAQ	HBIO	Tue, Jul 8, 2008	4.43	4.92	4.34	4.81
1835	NASDAQ	HBIO	Mon, Jul 7, 2008	4.74	4.78	4.57	4.65
1834	NASDAQ	HBIO	Thu, Jul 3, 2008	4.73	4.73	4.60	4.66
1833	NASDAQ	HBIO	Wed, Jul 2, 2008	4.60	4.65	4.55	4.64
1832	NASDAQ	HBIO	Tue, Jul 1, 2008	4.55	4.63	4.53	4.57
1831	NASDAQ	HBIO	Mon, Jun 30, 2008	4.70	4.70	4.55	4.65
1830	NASDAQ	HBIO	Fri, Jun 27, 2008	4.59	4.68	4.55	4.68
1829	NASDAQ	HBIO	Thu, Jun 26, 2008	4.72	4.72	4.53	4.59
1828	NASDAQ	HBIO	Wed, Jun 25, 2008	4.56	4.80	4.56	4.70
1827	NASDAQ	HBIO	Tue, Jun 24, 2008	4.54	4.69	4.53	4.65
1826	NASDAQ	HBIO	Mon, Jun 23, 2008	4.80	4.80	4.55	4.64
1825	NASDAQ	HBIO	Fri, Jun 20, 2008	4.68	4.75	4.55	4.75
1824	NASDAQ	HBIO	Thu, Jun 19, 2008	4.66	4.73	4.55	4.58
1823	NASDAQ	HBIO	Wed, Jun 18, 2008	4.87	4.87	4.61	4.69
1822	NASDAQ	HBIO	Tue, Jun 17, 2008	4.84	4.84	4.61	4.71
1821	NASDAQ	HBIO	Mon, Jun 16, 2008	4.75	4.82	4.58	4.81
1820	NASDAQ	HBIO	Fri, Jun 13, 2008	4.70	4.85	4.50	4.73
1819	NASDAQ	HBIO	Thu, Jun 12, 2008	4.75	4.99	4.62	4.66
1818	NASDAQ	HBIO	Wed, Jun 11, 2008	4.93	4.98	4.70	4.75
1817	NASDAQ	HBIO	Tue, Jun 10, 2008	5.00	5.00	4.76	4.96
1816	NASDAQ	HBIO	Mon, Jun 9, 2008	5.00	5.03	4.88	5.00
1815	NASDAQ	HBIO	Fri, Jun 6, 2008	5.09	5.09	4.88	4.99
1814	NASDAQ	HBIO	Thu, Jun 5, 2008	4.99	5.10	4.91	5.10
1813	NASDAQ	HBIO	Wed, Jun 4, 2008	5.05	5.07	4.85	4.95
1812	NASDAQ	HBIO	Tue, Jun 3, 2008	4.83	5.05	4.81	5.03
1811	NASDAQ	HBIO	Mon, Jun 2, 2008	4.77	4.99	4.74	4.98
1810	NASDAQ	HBIO	Fri, May 30, 2008	4.83	4.89	4.73	4.80
1809	NASDAQ	HBIO	Thu, May 29, 2008	4.70	4.84	4.66	4.76
1808	NASDAQ	HBIO	Wed, May 28, 2008	4.56	4.73	4.56	4.73
1807	NASDAQ	HBIO	Tue, May 27, 2008	4.70	4.71	4.49	4.68
1806	NASDAQ	HBIO	Fri, May 23, 2008	4.74	4.82	4.70	4.73
1805	NASDAQ	HBIO	Thu, May 22, 2008	4.68	4.81	4.68	4.76
1804	NASDAQ	HBIO	Wed, May 21, 2008	4.83	4.87	4.73	4.75
1803	NASDAQ	HBIO	Tue, May 20, 2008	4.96	4.98	4.64	4.88
1802	NASDAQ	HBIO	Mon, May 19, 2008	5.05	5.10	4.89	4.93
1801	NASDAQ	HBIO	Fri, May 16, 2008	4.90	5.05	4.84	5.02
1800	NASDAQ	HBIO	Thu, May 15, 2008	4.92	4.94	4.77	4.88
1799	NASDAQ	HBIO	Wed, May 14, 2008	4.90	4.92	4.80	4.86
1798	NASDAQ	HBIO	Tue, May 13, 2008	4.88	5.05	4.73	4.94
1797	NASDAQ	HBIO	Mon, May 12, 2008	4.87	4.95	4.80	4.83
1796	NASDAQ	HBIO	Fri, May 9, 2008	4.91	4.96	4.87	4.93
1795	NASDAQ	HBIO	Thu, May 8, 2008	4.94	5.04	4.91	4.97
1794	NASDAQ	HBIO	Wed, May 7, 2008	5.04	5.10	4.91	4.97
1793	NASDAQ	HBIO	Tue, May 6, 2008	5.08	5.10	4.90	5.10
1792	NASDAQ	HBIO	Mon, May 5, 2008	5.08	5.10	4.94	5.04
1791	NASDAQ	HBIO	Fri, May 2, 2008	4.90	5.10	4.90	5.08
1790	NASDAQ	HBIO	Thu, May 1, 2008	4.90	5.06	4.90	5.02
1789	NASDAQ	HBIO	Wed, Apr 30, 2008	4.91	5.03	4.91	4.92
1788	NASDAQ	HBIO	Tue, Apr 29, 2008	4.91	5.09	4.90	5.00
1787	NASDAQ	HBIO	Mon, Apr 28, 2008	4.90	5.02	4.90	4.97
1786	NASDAQ	HBIO	Fri, Apr 25, 2008	4.87	5.02	4.86	4.97
1785	NASDAQ	HBIO	Thu, Apr 24, 2008	4.89	4.95	4.87	4.88
1784	NASDAQ	HBIO	Wed, Apr 23, 2008	4.92	4.92	4.73	4.86
1783	NASDAQ	HBIO	Tue, Apr 22, 2008	5.06	5.06	4.87	4.95
1782	NASDAQ	HBIO	Mon, Apr 21, 2008	5.02	5.06	5.00	5.06
1781	NASDAQ	HBIO	Fri, Apr 18, 2008	4.89	5.11	4.89	4.99
1780	NASDAQ	HBIO	Thu, Apr 17, 2008	5.02	5.10	4.89	4.90
1779	NASDAQ	HBIO	Wed, Apr 16, 2008	4.93	4.98	4.85	4.94
1778	NASDAQ	HBIO	Tue, Apr 15, 2008	4.95	5.07	4.87	4.95
1777	NASDAQ	HBIO	Mon, Apr 14, 2008	5.07	5.10	4.91	4.98
1776	NASDAQ	HBIO	Fri, Apr 11, 2008	5.14	5.19	5.07	5.07
1775	NASDAQ	HBIO	Thu, Apr 10, 2008	4.93	5.11	4.90	5.07
1774	NASDAQ	HBIO	Wed, Apr 9, 2008	5.00	5.06	4.96	4.98
1773	NASDAQ	HBIO	Tue, Apr 8, 2008	4.95	5.05	4.95	5.03
1772	NASDAQ	HBIO	Mon, Apr 7, 2008	4.85	5.05	4.75	5.04
1771	NASDAQ	HBIO	Fri, Apr 4, 2008	5.00	5.02	4.92	4.97
1770	NASDAQ	HBIO	Thu, Apr 3, 2008	4.83	4.97	4.82	4.97
1769	NASDAQ	HBIO	Wed, Apr 2, 2008	5.02	5.02	4.73	4.90
1768	NASDAQ	HBIO	Tue, Apr 1, 2008	5.03	5.03	4.80	5.02
1767	NASDAQ	HBIO	Mon, Mar 31, 2008	5.01	5.10	4.73	5.00
1766	NASDAQ	HBIO	Fri, Mar 28, 2008	5.08	5.08	4.70	4.92
1765	NASDAQ	HBIO	Thu, Mar 27, 2008	5.03	5.03	4.96	5.00
1764	NASDAQ	HBIO	Wed, Mar 26, 2008	4.97	5.01	4.70	4.99
1763	NASDAQ	HBIO	Tue, Mar 25, 2008	5.10	5.10	4.95	5.00
1762	NASDAQ	HBIO	Mon, Mar 24, 2008	4.77	5.14	4.76	5.00
1761	NASDAQ	HBIO	Thu, Mar 20, 2008	4.81	4.93	4.67	4.85
1760	NASDAQ	HBIO	Wed, Mar 19, 2008	4.43	4.97	4.37	4.86
1759	NASDAQ	HBIO	Tue, Mar 18, 2008	4.55	4.69	4.52	4.60
1758	NASDAQ	HBIO	Mon, Mar 17, 2008	4.85	4.85	4.55	4.73
1757	NASDAQ	HBIO	Fri, Mar 14, 2008	4.74	4.98	4.15	4.88
1756	NASDAQ	HBIO	Thu, Mar 13, 2008	4.60	4.72	4.45	4.70
1755	NASDAQ	HBIO	Wed, Mar 12, 2008	4.61	4.67	4.48	4.61
1754	NASDAQ	HBIO	Tue, Mar 11, 2008	4.29	4.68	4.26	4.59
1753	NASDAQ	HBIO	Mon, Mar 10, 2008	4.43	4.44	4.17	4.30
1752	NASDAQ	HBIO	Fri, Mar 7, 2008	4.30	4.63	4.20	4.40
1751	NASDAQ	HBIO	Thu, Mar 6, 2008	4.55	4.69	4.30	4.34
1750	NASDAQ	HBIO	Wed, Mar 5, 2008	4.74	4.75	4.50	4.58
1749	NASDAQ	HBIO	Tue, Mar 4, 2008	4.69	4.70	4.50	4.67
1748	NASDAQ	HBIO	Mon, Mar 3, 2008	4.62	4.85	4.60	4.67
1747	NASDAQ	HBIO	Fri, Feb 29, 2008	4.23	4.74	4.20	4.59
1746	NASDAQ	HBIO	Thu, Feb 28, 2008	3.95	4.18	3.85	4.18
1745	NASDAQ	HBIO	Wed, Feb 27, 2008	3.99	3.99	3.96	3.97
1744	NASDAQ	HBIO	Tue, Feb 26, 2008	3.98	4.10	3.97	4.10
1743	NASDAQ	HBIO	Mon, Feb 25, 2008	3.95	4.14	3.95	3.98
1742	NASDAQ	HBIO	Fri, Feb 22, 2008	4.02	4.08	3.96	3.98
1741	NASDAQ	HBIO	Thu, Feb 21, 2008	3.92	4.14	3.91	4.04
1740	NASDAQ	HBIO	Wed, Feb 20, 2008	4.06	4.17	4.02	4.03
1739	NASDAQ	HBIO	Tue, Feb 19, 2008	4.03	4.27	4.02	4.25
1738	NASDAQ	HBIO	Fri, Feb 15, 2008	4.09	4.10	3.98	4.04
1737	NASDAQ	HBIO	Thu, Feb 14, 2008	4.12	4.13	3.98	4.05
1736	NASDAQ	HBIO	Wed, Feb 13, 2008	4.08	4.15	4.05	4.15
1735	NASDAQ	HBIO	Tue, Feb 12, 2008	3.99	4.09	3.97	4.09
1734	NASDAQ	HBIO	Mon, Feb 11, 2008	4.08	4.15	4.00	4.01
1733	NASDAQ	HBIO	Fri, Feb 8, 2008	4.30	4.38	4.01	4.10
1732	NASDAQ	HBIO	Thu, Feb 7, 2008	4.07	4.27	3.98	4.21
1731	NASDAQ	HBIO	Wed, Feb 6, 2008	4.19	4.47	4.18	4.18
1730	NASDAQ	HBIO	Tue, Feb 5, 2008	4.31	4.35	4.25	4.31
1729	NASDAQ	HBIO	Mon, Feb 4, 2008	4.35	4.50	4.32	4.39
1728	NASDAQ	HBIO	Fri, Feb 1, 2008	4.44	4.50	4.33	4.38
1727	NASDAQ	HBIO	Thu, Jan 31, 2008	4.40	4.60	4.35	4.40
1726	NASDAQ	HBIO	Wed, Jan 30, 2008	4.40	4.50	4.40	4.40
1725	NASDAQ	HBIO	Tue, Jan 29, 2008	4.41	4.50	4.36	4.41
1724	NASDAQ	HBIO	Mon, Jan 28, 2008	4.37	4.51	4.35	4.42
1723	NASDAQ	HBIO	Fri, Jan 25, 2008	4.40	4.60	4.26	4.34
1722	NASDAQ	HBIO	Thu, Jan 24, 2008	4.59	4.65	4.38	4.40
1721	NASDAQ	HBIO	Wed, Jan 23, 2008	4.54	4.59	4.40	4.55
1720	NASDAQ	HBIO	Tue, Jan 22, 2008	4.24	4.70	4.17	4.67
1719	NASDAQ	HBIO	Fri, Jan 18, 2008	4.50	4.50	4.40	4.45
1718	NASDAQ	HBIO	Thu, Jan 17, 2008	4.45	4.70	4.44	4.50
1717	NASDAQ	HBIO	Wed, Jan 16, 2008	4.51	4.65	4.51	4.65
1716	NASDAQ	HBIO	Tue, Jan 15, 2008	4.44	4.57	4.44	4.55
1715	NASDAQ	HBIO	Mon, Jan 14, 2008	4.65	4.65	4.40	4.49
1714	NASDAQ	HBIO	Fri, Jan 11, 2008	4.46	4.49	4.39	4.42
1713	NASDAQ	HBIO	Thu, Jan 10, 2008	4.64	4.69	4.43	4.50
1712	NASDAQ	HBIO	Wed, Jan 9, 2008	4.58	4.66	4.16	4.64
1711	NASDAQ	HBIO	Tue, Jan 8, 2008	4.56	4.70	4.51	4.59
1710	NASDAQ	HBIO	Mon, Jan 7, 2008	4.51	4.66	4.43	4.58
1709	NASDAQ	HBIO	Fri, Jan 4, 2008	4.44	4.66	4.38	4.48
1708	NASDAQ	HBIO	Thu, Jan 3, 2008	4.50	4.74	4.50	4.54
1707	NASDAQ	HBIO	Wed, Jan 2, 2008	4.57	4.57	4.44	4.47
1706	NASDAQ	HBIO	Mon, Dec 31, 2007	4.33	4.59	4.33	4.58
1705	NASDAQ	HBIO	Fri, Dec 28, 2007	4.21	4.45	4.21	4.37
1704	NASDAQ	HBIO	Thu, Dec 27, 2007	4.43	4.44	4.26	4.26
1703	NASDAQ	HBIO	Wed, Dec 26, 2007	4.40	4.45	4.36	4.40
1702	NASDAQ	HBIO	Mon, Dec 24, 2007	4.41	4.49	4.37	4.38
1701	NASDAQ	HBIO	Fri, Dec 21, 2007	4.46	4.46	4.37	4.46
1700	NASDAQ	HBIO	Thu, Dec 20, 2007	4.35	4.50	4.35	4.46
1699	NASDAQ	HBIO	Wed, Dec 19, 2007	4.41	4.44	4.35	4.42
1698	NASDAQ	HBIO	Tue, Dec 18, 2007	4.48	4.48	4.35	4.38
1697	NASDAQ	HBIO	Mon, Dec 17, 2007	4.52	4.54	4.27	4.50
1696	NASDAQ	HBIO	Fri, Dec 14, 2007	4.22	4.88	4.15	4.52
1695	NASDAQ	HBIO	Thu, Dec 13, 2007	4.25	4.29	4.16	4.26
1694	NASDAQ	HBIO	Wed, Dec 12, 2007	4.15	4.36	4.12	4.24
1693	NASDAQ	HBIO	Tue, Dec 11, 2007	4.24	4.50	4.01	4.18
1692	NASDAQ	HBIO	Mon, Dec 10, 2007	4.10	4.24	4.07	4.21
1691	NASDAQ	HBIO	Fri, Dec 7, 2007	4.01	4.29	4.00	4.14
1690	NASDAQ	HBIO	Thu, Dec 6, 2007	3.96	4.03	3.89	4.00
1689	NASDAQ	HBIO	Wed, Dec 5, 2007	3.77	4.15	3.77	3.99
1688	NASDAQ	HBIO	Tue, Dec 4, 2007	3.90	4.09	3.80	3.82
1687	NASDAQ	HBIO	Mon, Dec 3, 2007	4.21	4.21	3.91	3.95
1686	NASDAQ	HBIO	Fri, Nov 30, 2007	3.99	4.24	3.91	4.24
1685	NASDAQ	HBIO	Thu, Nov 29, 2007	3.95	4.00	3.85	3.97
1684	NASDAQ	HBIO	Wed, Nov 28, 2007	3.79	3.99	3.74	3.99
1683	NASDAQ	HBIO	Tue, Nov 27, 2007	3.76	3.84	3.76	3.81
1682	NASDAQ	HBIO	Mon, Nov 26, 2007	3.84	3.89	3.75	3.82
1681	NASDAQ	HBIO	Fri, Nov 23, 2007	3.80	3.93	3.79	3.81
1680	NASDAQ	HBIO	Wed, Nov 21, 2007	3.70	3.90	3.70	3.80
1679	NASDAQ	HBIO	Tue, Nov 20, 2007	3.77	4.03	3.74	3.76
1678	NASDAQ	HBIO	Mon, Nov 19, 2007	3.82	3.95	3.66	3.75
1677	NASDAQ	HBIO	Fri, Nov 16, 2007	3.94	3.98	3.85	3.86
1676	NASDAQ	HBIO	Thu, Nov 15, 2007	3.63	3.95	3.62	3.95
1675	NASDAQ	HBIO	Wed, Nov 14, 2007	4.06	4.07	3.63	3.63
1674	NASDAQ	HBIO	Tue, Nov 13, 2007	4.27	4.30	3.88	4.11
1673	NASDAQ	HBIO	Mon, Nov 12, 2007	4.32	4.77	4.28	4.30
1672	NASDAQ	HBIO	Fri, Nov 9, 2007	4.35	4.72	4.28	4.41
1671	NASDAQ	HBIO	Thu, Nov 8, 2007	4.58	4.58	4.41	4.49
1670	NASDAQ	HBIO	Wed, Nov 7, 2007	4.66	4.66	4.41	4.54
1669	NASDAQ	HBIO	Tue, Nov 6, 2007	4.69	4.82	4.66	4.73
1668	NASDAQ	HBIO	Mon, Nov 5, 2007	4.78	4.91	4.62	4.76
1667	NASDAQ	HBIO	Fri, Nov 2, 2007	4.90	4.90	4.59	4.83
1666	NASDAQ	HBIO	Thu, Nov 1, 2007	4.80	4.89	4.75	4.89
1665	NASDAQ	HBIO	Wed, Oct 31, 2007	4.90	4.90	4.77	4.80
1664	NASDAQ	HBIO	Tue, Oct 30, 2007	4.91	4.92	4.82	4.85
1663	NASDAQ	HBIO	Mon, Oct 29, 2007	4.99	4.99	4.79	4.85
1662	NASDAQ	HBIO	Fri, Oct 26, 2007	4.99	4.99	4.80	4.96
1661	NASDAQ	HBIO	Thu, Oct 25, 2007	4.96	5.00	4.83	5.00
1660	NASDAQ	HBIO	Wed, Oct 24, 2007	4.92	4.96	4.83	4.96
1659	NASDAQ	HBIO	Tue, Oct 23, 2007	4.91	4.96	4.85	4.96
1658	NASDAQ	HBIO	Mon, Oct 22, 2007	4.90	4.96	4.79	4.94
1657	NASDAQ	HBIO	Fri, Oct 19, 2007	4.90	4.95	4.80	4.94
1656	NASDAQ	HBIO	Thu, Oct 18, 2007	4.81	4.97	4.81	4.93
1655	NASDAQ	HBIO	Wed, Oct 17, 2007	4.95	4.97	4.80	4.87
1654	NASDAQ	HBIO	Tue, Oct 16, 2007	4.97	4.97	4.85	4.91
1653	NASDAQ	HBIO	Mon, Oct 15, 2007	4.91	5.10	4.90	4.98
1652	NASDAQ	HBIO	Fri, Oct 12, 2007	4.66	4.93	4.66	4.91
1651	NASDAQ	HBIO	Thu, Oct 11, 2007	4.74	4.84	4.50	4.58
1650	NASDAQ	HBIO	Wed, Oct 10, 2007	4.55	4.84	4.54	4.76
1649	NASDAQ	HBIO	Tue, Oct 9, 2007	4.55	4.75	4.45	4.63
1648	NASDAQ	HBIO	Mon, Oct 8, 2007	4.50	4.59	4.44	4.58
1647	NASDAQ	HBIO	Fri, Oct 5, 2007	4.45	4.62	4.36	4.49
1646	NASDAQ	HBIO	Thu, Oct 4, 2007	4.49	4.58	4.39	4.40
1645	NASDAQ	HBIO	Wed, Oct 3, 2007	4.48	4.57	4.39	4.42
1644	NASDAQ	HBIO	Tue, Oct 2, 2007	4.37	4.49	4.35	4.48
1643	NASDAQ	HBIO	Mon, Oct 1, 2007	4.47	4.48	4.38	4.48
1642	NASDAQ	HBIO	Fri, Sep 28, 2007	4.35	4.50	4.35	4.50
1641	NASDAQ	HBIO	Thu, Sep 27, 2007	4.32	4.50	4.30	4.38
1640	NASDAQ	HBIO	Wed, Sep 26, 2007	4.55	4.57	4.26	4.31
1639	NASDAQ	HBIO	Tue, Sep 25, 2007	4.80	4.80	4.42	4.53
1638	NASDAQ	HBIO	Mon, Sep 24, 2007	5.00	5.00	4.76	4.87
1637	NASDAQ	HBIO	Fri, Sep 21, 2007	4.95	5.04	4.76	5.00
1636	NASDAQ	HBIO	Thu, Sep 20, 2007	5.08	5.20	4.90	4.98
1635	NASDAQ	HBIO	Wed, Sep 19, 2007	5.02	5.16	5.02	5.11
1634	NASDAQ	HBIO	Tue, Sep 18, 2007	4.82	4.99	4.82	4.98
1633	NASDAQ	HBIO	Mon, Sep 17, 2007	4.82	4.91	4.79	4.82
1632	NASDAQ	HBIO	Fri, Sep 14, 2007	4.61	4.87	4.59	4.86
1631	NASDAQ	HBIO	Thu, Sep 13, 2007	4.66	4.67	4.61	4.62
1630	NASDAQ	HBIO	Wed, Sep 12, 2007	4.60	4.69	4.60	4.68
1629	NASDAQ	HBIO	Tue, Sep 11, 2007	4.60	4.67	4.60	4.60
1628	NASDAQ	HBIO	Mon, Sep 10, 2007	4.70	4.73	4.60	4.67
1627	NASDAQ	HBIO	Fri, Sep 7, 2007	4.82	4.87	4.72	4.75
1626	NASDAQ	HBIO	Thu, Sep 6, 2007	4.81	4.94	4.71	4.85
1625	NASDAQ	HBIO	Wed, Sep 5, 2007	4.75	5.00	4.70	4.80
1624	NASDAQ	HBIO	Tue, Sep 4, 2007	4.65	4.94	4.65	4.81
1623	NASDAQ	HBIO	Fri, Aug 31, 2007	4.66	4.79	4.53	4.60
1622	NASDAQ	HBIO	Thu, Aug 30, 2007	4.56	4.71	4.52	4.58
1621	NASDAQ	HBIO	Wed, Aug 29, 2007	4.57	4.66	4.53	4.56
1620	NASDAQ	HBIO	Tue, Aug 28, 2007	4.79	4.79	4.50	4.56
1619	NASDAQ	HBIO	Mon, Aug 27, 2007	4.92	4.92	4.62	4.69
1618	NASDAQ	HBIO	Fri, Aug 24, 2007	5.02	5.02	4.85	4.90
1617	NASDAQ	HBIO	Thu, Aug 23, 2007	4.88	5.05	4.82	5.02
1616	NASDAQ	HBIO	Wed, Aug 22, 2007	4.63	4.83	4.57	4.83
1615	NASDAQ	HBIO	Tue, Aug 21, 2007	4.58	4.78	4.51	4.60
1614	NASDAQ	HBIO	Mon, Aug 20, 2007	4.67	4.71	4.50	4.54
1613	NASDAQ	HBIO	Fri, Aug 17, 2007	4.72	4.76	4.63	4.64
1612	NASDAQ	HBIO	Thu, Aug 16, 2007	4.85	4.85	4.55	4.69
1611	NASDAQ	HBIO	Wed, Aug 15, 2007	4.94	4.96	4.75	4.84
1610	NASDAQ	HBIO	Tue, Aug 14, 2007	4.75	4.93	4.73	4.92
1609	NASDAQ	HBIO	Mon, Aug 13, 2007	4.81	4.92	4.58	4.70
1608	NASDAQ	HBIO	Fri, Aug 10, 2007	4.50	4.69	4.22	4.69
1607	NASDAQ	HBIO	Thu, Aug 9, 2007	4.69	4.70	4.51	4.57
1606	NASDAQ	HBIO	Wed, Aug 8, 2007	4.77	4.97	4.65	4.81
1605	NASDAQ	HBIO	Tue, Aug 7, 2007	4.82	4.93	4.64	4.76
1604	NASDAQ	HBIO	Mon, Aug 6, 2007	5.04	5.04	4.50	4.80
1603	NASDAQ	HBIO	Fri, Aug 3, 2007	5.01	5.28	4.76	5.04
1602	NASDAQ	HBIO	Thu, Aug 2, 2007	4.89	4.99	4.87	4.96
1601	NASDAQ	HBIO	Wed, Aug 1, 2007	5.19	5.19	4.87	4.95
1600	NASDAQ	HBIO	Tue, Jul 31, 2007	5.01	5.23	4.85	5.14
1599	NASDAQ	HBIO	Mon, Jul 30, 2007	5.06	5.12	4.92	5.04
1598	NASDAQ	HBIO	Fri, Jul 27, 2007	5.20	5.20	5.04	5.04
1597	NASDAQ	HBIO	Thu, Jul 26, 2007	5.13	5.29	5.10	5.13
1596	NASDAQ	HBIO	Wed, Jul 25, 2007	5.18	5.30	5.11	5.19
1595	NASDAQ	HBIO	Tue, Jul 24, 2007	5.24	5.25	5.14	5.17
1594	NASDAQ	HBIO	Mon, Jul 23, 2007	5.29	5.35	5.11	5.20
1593	NASDAQ	HBIO	Fri, Jul 20, 2007	5.32	5.32	5.20	5.24
1592	NASDAQ	HBIO	Thu, Jul 19, 2007	5.18	5.38	5.14	5.36
1591	NASDAQ	HBIO	Wed, Jul 18, 2007	5.13	5.33	5.11	5.18
1590	NASDAQ	HBIO	Tue, Jul 17, 2007	5.09	5.16	5.09	5.13
1589	NASDAQ	HBIO	Mon, Jul 16, 2007	5.21	5.21	5.12	5.13
1588	NASDAQ	HBIO	Fri, Jul 13, 2007	5.09	5.23	5.09	5.23
1587	NASDAQ	HBIO	Thu, Jul 12, 2007	5.21	5.23	5.11	5.13
1586	NASDAQ	HBIO	Wed, Jul 11, 2007	5.20	5.25	5.12	5.15
1585	NASDAQ	HBIO	Tue, Jul 10, 2007	5.25	5.33	5.16	5.18
1584	NASDAQ	HBIO	Mon, Jul 9, 2007	5.18	5.38	5.17	5.20
1583	NASDAQ	HBIO	Fri, Jul 6, 2007	5.40	5.42	5.19	5.20
1582	NASDAQ	HBIO	Thu, Jul 5, 2007	5.30	5.37	5.23	5.34
1581	NASDAQ	HBIO	Tue, Jul 3, 2007	5.35	5.63	5.21	5.32
1580	NASDAQ	HBIO	Mon, Jul 2, 2007	5.25	5.32	5.17	5.30
1579	NASDAQ	HBIO	Fri, Jun 29, 2007	5.29	5.31	5.13	5.25
1578	NASDAQ	HBIO	Thu, Jun 28, 2007	5.30	5.33	5.24	5.25
1577	NASDAQ	HBIO	Wed, Jun 27, 2007	5.16	5.40	5.15	5.30
1576	NASDAQ	HBIO	Tue, Jun 26, 2007	5.10	5.31	5.10	5.17
1575	NASDAQ	HBIO	Mon, Jun 25, 2007	5.15	5.27	5.10	5.11
1574	NASDAQ	HBIO	Fri, Jun 22, 2007	5.12	5.19	5.11	5.13
1573	NASDAQ	HBIO	Thu, Jun 21, 2007	5.18	5.18	5.12	5.14
1572	NASDAQ	HBIO	Wed, Jun 20, 2007	5.27	5.32	5.14	5.15
1571	NASDAQ	HBIO	Tue, Jun 19, 2007	5.27	5.27	5.13	5.26
1570	NASDAQ	HBIO	Mon, Jun 18, 2007	5.36	5.36	5.20	5.25
1569	NASDAQ	HBIO	Fri, Jun 15, 2007	5.07	5.39	5.07	5.39
1568	NASDAQ	HBIO	Thu, Jun 14, 2007	5.02	5.14	5.02	5.08
1567	NASDAQ	HBIO	Wed, Jun 13, 2007	4.93	5.02	4.93	5.02
1566	NASDAQ	HBIO	Tue, Jun 12, 2007	4.98	5.02	4.94	4.96
1565	NASDAQ	HBIO	Mon, Jun 11, 2007	4.95	5.06	4.95	5.01
1564	NASDAQ	HBIO	Fri, Jun 8, 2007	5.18	5.18	4.90	4.98
1563	NASDAQ	HBIO	Thu, Jun 7, 2007	5.15	5.26	5.11	5.15
1562	NASDAQ	HBIO	Wed, Jun 6, 2007	5.23	5.31	5.08	5.21
1561	NASDAQ	HBIO	Tue, Jun 5, 2007	5.29	5.30	5.13	5.26
1560	NASDAQ	HBIO	Mon, Jun 4, 2007	5.22	5.29	5.11	5.29
1559	NASDAQ	HBIO	Fri, Jun 1, 2007	5.17	5.25	5.17	5.25
1558	NASDAQ	HBIO	Thu, May 31, 2007	5.13	5.17	5.08	5.17
1557	NASDAQ	HBIO	Wed, May 30, 2007	5.10	5.17	5.08	5.12
1556	NASDAQ	HBIO	Tue, May 29, 2007	5.08	5.18	5.06	5.13
1555	NASDAQ	HBIO	Fri, May 25, 2007	5.20	5.21	5.09	5.18
1554	NASDAQ	HBIO	Thu, May 24, 2007	5.25	5.25	5.05	5.17
1553	NASDAQ	HBIO	Wed, May 23, 2007	5.28	5.32	5.20	5.25
1552	NASDAQ	HBIO	Tue, May 22, 2007	5.30	5.34	5.22	5.30
1551	NASDAQ	HBIO	Mon, May 21, 2007	5.12	5.39	5.10	5.30
1550	NASDAQ	HBIO	Fri, May 18, 2007	5.30	5.30	5.11	5.15
1549	NASDAQ	HBIO	Thu, May 17, 2007	5.30	5.30	5.21	5.30
1548	NASDAQ	HBIO	Wed, May 16, 2007	5.16	5.45	5.16	5.27
1547	NASDAQ	HBIO	Tue, May 15, 2007	5.35	5.35	5.11	5.22
1546	NASDAQ	HBIO	Mon, May 14, 2007	5.33	5.47	5.32	5.35
1545	NASDAQ	HBIO	Fri, May 11, 2007	5.47	5.73	5.42	5.51
1544	NASDAQ	HBIO	Thu, May 10, 2007	5.52	5.54	5.30	5.41
1543	NASDAQ	HBIO	Wed, May 9, 2007	5.96	5.96	5.55	5.55
1542	NASDAQ	HBIO	Tue, May 8, 2007	5.88	5.90	5.71	5.87
1541	NASDAQ	HBIO	Mon, May 7, 2007	5.70	5.92	5.70	5.82
1540	NASDAQ	HBIO	Fri, May 4, 2007	5.67	5.90	5.58	5.61
1539	NASDAQ	HBIO	Thu, May 3, 2007	6.11	6.18	5.77	5.88
1538	NASDAQ	HBIO	Wed, May 2, 2007	5.59	5.87	5.56	5.75
1537	NASDAQ	HBIO	Tue, May 1, 2007	5.57	5.59	5.45	5.57
1536	NASDAQ	HBIO	Mon, Apr 30, 2007	5.56	5.56	5.45	5.54
1535	NASDAQ	HBIO	Fri, Apr 27, 2007	5.46	5.55	5.45	5.55
1534	NASDAQ	HBIO	Thu, Apr 26, 2007	5.46	5.55	5.37	5.44
1533	NASDAQ	HBIO	Wed, Apr 25, 2007	5.33	5.52	5.33	5.41
1532	NASDAQ	HBIO	Tue, Apr 24, 2007	5.19	5.31	5.14	5.31
1531	NASDAQ	HBIO	Mon, Apr 23, 2007	5.10	5.23	5.10	5.16
1530	NASDAQ	HBIO	Fri, Apr 20, 2007	5.10	5.13	4.97	5.13
1529	NASDAQ	HBIO	Thu, Apr 19, 2007	5.08	5.14	4.94	5.11
1528	NASDAQ	HBIO	Wed, Apr 18, 2007	5.17	5.17	4.97	5.05
1527	NASDAQ	HBIO	Tue, Apr 17, 2007	5.05	5.20	5.01	5.17
1526	NASDAQ	HBIO	Mon, Apr 16, 2007	4.99	5.12	4.96	5.08
1525	NASDAQ	HBIO	Fri, Apr 13, 2007	4.93	5.02	4.78	4.99
1524	NASDAQ	HBIO	Thu, Apr 12, 2007	5.01	5.02	4.90	4.96
1523	NASDAQ	HBIO	Wed, Apr 11, 2007	4.91	5.02	4.91	5.00
1522	NASDAQ	HBIO	Tue, Apr 10, 2007	5.09	5.14	4.96	4.99
1521	NASDAQ	HBIO	Mon, Apr 9, 2007	5.15	5.17	5.07	5.12
1520	NASDAQ	HBIO	Thu, Apr 5, 2007	5.05	5.23	5.01	5.17
1519	NASDAQ	HBIO	Wed, Apr 4, 2007	4.93	5.04	4.87	5.03
1518	NASDAQ	HBIO	Tue, Apr 3, 2007	4.98	4.99	4.86	4.96
1517	NASDAQ	HBIO	Mon, Apr 2, 2007	4.83	4.94	4.80	4.94
1516	NASDAQ	HBIO	Fri, Mar 30, 2007	4.85	4.87	4.77	4.82
1515	NASDAQ	HBIO	Thu, Mar 29, 2007	4.86	4.87	4.76	4.81
1514	NASDAQ	HBIO	Wed, Mar 28, 2007	4.83	4.89	4.75	4.81
1513	NASDAQ	HBIO	Tue, Mar 27, 2007	4.85	4.93	4.77	4.81
1512	NASDAQ	HBIO	Mon, Mar 26, 2007	5.01	5.01	4.75	4.77
1511	NASDAQ	HBIO	Fri, Mar 23, 2007	5.04	5.04	4.82	4.86
1510	NASDAQ	HBIO	Thu, Mar 22, 2007	5.12	5.20	4.95	5.01
1509	NASDAQ	HBIO	Wed, Mar 21, 2007	5.15	5.20	5.11	5.16
1508	NASDAQ	HBIO	Tue, Mar 20, 2007	5.10	5.15	5.09	5.15
1507	NASDAQ	HBIO	Mon, Mar 19, 2007	5.01	5.13	4.93	5.10
1506	NASDAQ	HBIO	Fri, Mar 16, 2007	4.91	5.09	4.75	5.02
1505	NASDAQ	HBIO	Thu, Mar 15, 2007	4.83	5.08	4.83	4.96
1504	NASDAQ	HBIO	Wed, Mar 14, 2007	4.96	5.03	4.85	4.93
1503	NASDAQ	HBIO	Tue, Mar 13, 2007	4.90	5.00	4.85	4.92
1502	NASDAQ	HBIO	Mon, Mar 12, 2007	5.00	5.07	4.78	4.95
1501	NASDAQ	HBIO	Fri, Mar 9, 2007	4.92	5.05	4.91	5.03
1500	NASDAQ	HBIO	Thu, Mar 8, 2007	5.10	5.10	4.92	4.92
1499	NASDAQ	HBIO	Wed, Mar 7, 2007	4.89	5.05	4.88	5.00
1498	NASDAQ	HBIO	Tue, Mar 6, 2007	5.00	5.09	4.81	4.87
1497	NASDAQ	HBIO	Mon, Mar 5, 2007	5.13	5.19	4.97	5.01
1496	NASDAQ	HBIO	Fri, Mar 2, 2007	5.30	5.30	4.94	5.08
1495	NASDAQ	HBIO	Thu, Mar 1, 2007	5.03	5.16	4.50	4.80
1494	NASDAQ	HBIO	Wed, Feb 28, 2007	5.13	5.28	5.00	5.07
1493	NASDAQ	HBIO	Tue, Feb 27, 2007	5.12	5.27	5.12	5.20
1492	NASDAQ	HBIO	Mon, Feb 26, 2007	5.18	5.26	5.17	5.25
1491	NASDAQ	HBIO	Fri, Feb 23, 2007	5.10	5.21	4.97	5.17
1490	NASDAQ	HBIO	Thu, Feb 22, 2007	5.28	5.33	5.06	5.07
1489	NASDAQ	HBIO	Wed, Feb 21, 2007	5.28	5.43	5.26	5.29
1488	NASDAQ	HBIO	Tue, Feb 20, 2007	5.40	5.40	5.33	5.33
1487	NASDAQ	HBIO	Fri, Feb 16, 2007	5.34	5.38	5.27	5.37
1486	NASDAQ	HBIO	Thu, Feb 15, 2007	5.41	5.41	5.27	5.38
1485	NASDAQ	HBIO	Wed, Feb 14, 2007	5.32	5.44	5.25	5.43
1484	NASDAQ	HBIO	Tue, Feb 13, 2007	5.29	5.35	5.29	5.35
1483	NASDAQ	HBIO	Mon, Feb 12, 2007	5.35	5.35	5.22	5.33
1482	NASDAQ	HBIO	Fri, Feb 9, 2007	5.26	5.39	5.25	5.39
1481	NASDAQ	HBIO	Thu, Feb 8, 2007	5.24	5.30	5.24	5.29
1480	NASDAQ	HBIO	Wed, Feb 7, 2007	5.22	5.31	5.16	5.30
1479	NASDAQ	HBIO	Tue, Feb 6, 2007	5.36	5.36	5.25	5.25
1478	NASDAQ	HBIO	Mon, Feb 5, 2007	5.35	5.38	5.25	5.32
1477	NASDAQ	HBIO	Fri, Feb 2, 2007	5.27	5.35	5.27	5.35
1476	NASDAQ	HBIO	Thu, Feb 1, 2007	5.31	5.35	5.25	5.28
1475	NASDAQ	HBIO	Wed, Jan 31, 2007	5.34	5.35	5.24	5.30
1474	NASDAQ	HBIO	Tue, Jan 30, 2007	5.29	5.35	5.20	5.33
1473	NASDAQ	HBIO	Mon, Jan 29, 2007	5.17	5.36	5.17	5.33
1472	NASDAQ	HBIO	Fri, Jan 26, 2007	5.31	5.35	5.13	5.28
1471	NASDAQ	HBIO	Thu, Jan 25, 2007	5.28	5.31	5.26	5.31
1470	NASDAQ	HBIO	Wed, Jan 24, 2007	5.22	5.30	5.22	5.26
1469	NASDAQ	HBIO	Tue, Jan 23, 2007	5.29	5.29	5.12	5.26
1468	NASDAQ	HBIO	Mon, Jan 22, 2007	5.37	5.39	5.18	5.26
1467	NASDAQ	HBIO	Fri, Jan 19, 2007	5.24	5.31	5.18	5.29
1466	NASDAQ	HBIO	Thu, Jan 18, 2007	5.33	5.40	5.22	5.32
1465	NASDAQ	HBIO	Wed, Jan 17, 2007	5.35	5.45	5.23	5.35
1464	NASDAQ	HBIO	Tue, Jan 16, 2007	5.36	5.50	5.29	5.39
1463	NASDAQ	HBIO	Fri, Jan 12, 2007	5.14	5.35	5.14	5.34
1462	NASDAQ	HBIO	Thu, Jan 11, 2007	5.15	5.17	5.03	5.17
1461	NASDAQ	HBIO	Wed, Jan 10, 2007	4.90	5.20	4.90	5.20
1460	NASDAQ	HBIO	Tue, Jan 9, 2007	4.94	5.00	4.87	4.89
1459	NASDAQ	HBIO	Mon, Jan 8, 2007	4.85	5.00	4.85	4.97
1458	NASDAQ	HBIO	Fri, Jan 5, 2007	5.00	5.10	4.80	4.88
1457	NASDAQ	HBIO	Thu, Jan 4, 2007	5.10	5.21	5.00	5.00
1456	NASDAQ	HBIO	Wed, Jan 3, 2007	5.13	5.15	5.00	5.07
1455	NASDAQ	HBIO	Fri, Dec 29, 2006	5.01	5.24	4.94	5.13
1454	NASDAQ	HBIO	Thu, Dec 28, 2006	4.98	5.15	4.92	5.09
1453	NASDAQ	HBIO	Wed, Dec 27, 2006	4.83	5.01	4.78	4.98
1452	NASDAQ	HBIO	Tue, Dec 26, 2006	4.83	4.86	4.76	4.86
1451	NASDAQ	HBIO	Fri, Dec 22, 2006	4.85	4.92	4.78	4.86
1450	NASDAQ	HBIO	Thu, Dec 21, 2006	4.78	4.93	4.78	4.84
1449	NASDAQ	HBIO	Wed, Dec 20, 2006	4.84	4.86	4.77	4.77
1448	NASDAQ	HBIO	Tue, Dec 19, 2006	4.69	5.14	4.64	4.89
1447	NASDAQ	HBIO	Mon, Dec 18, 2006	4.86	4.92	4.63	4.69
1446	NASDAQ	HBIO	Fri, Dec 15, 2006	4.85	4.91	4.77	4.88
1445	NASDAQ	HBIO	Thu, Dec 14, 2006	4.87	4.93	4.77	4.86
1444	NASDAQ	HBIO	Wed, Dec 13, 2006	4.89	4.93	4.85	4.85
1443	NASDAQ	HBIO	Tue, Dec 12, 2006	5.00	5.00	4.80	4.89
1442	NASDAQ	HBIO	Mon, Dec 11, 2006	4.83	4.95	4.81	4.88
1441	NASDAQ	HBIO	Fri, Dec 8, 2006	4.93	4.95	4.71	4.92
1440	NASDAQ	HBIO	Thu, Dec 7, 2006	4.84	4.90	4.66	4.80
1439	NASDAQ	HBIO	Wed, Dec 6, 2006	4.81	4.99	4.81	4.87
1438	NASDAQ	HBIO	Tue, Dec 5, 2006	4.88	4.97	4.67	4.81
1437	NASDAQ	HBIO	Mon, Dec 4, 2006	4.76	4.93	4.73	4.90
1436	NASDAQ	HBIO	Fri, Dec 1, 2006	4.56	4.85	4.53	4.75
1435	NASDAQ	HBIO	Thu, Nov 30, 2006	4.32	4.59	4.32	4.59
1434	NASDAQ	HBIO	Wed, Nov 29, 2006	4.33	4.48	4.25	4.45
1433	NASDAQ	HBIO	Tue, Nov 28, 2006	4.43	4.48	4.27	4.33
1432	NASDAQ	HBIO	Mon, Nov 27, 2006	4.55	4.55	4.36	4.41
1431	NASDAQ	HBIO	Fri, Nov 24, 2006	4.64	4.64	4.49	4.53
1430	NASDAQ	HBIO	Wed, Nov 22, 2006	4.65	4.69	4.56	4.65
1429	NASDAQ	HBIO	Tue, Nov 21, 2006	4.88	4.90	4.60	4.65
1428	NASDAQ	HBIO	Mon, Nov 20, 2006	4.78	4.87	4.70	4.83
1427	NASDAQ	HBIO	Fri, Nov 17, 2006	4.70	4.81	4.53	4.81
1426	NASDAQ	HBIO	Thu, Nov 16, 2006	4.80	4.81	4.67	4.71
1425	NASDAQ	HBIO	Wed, Nov 15, 2006	4.83	4.83	4.65	4.74
1424	NASDAQ	HBIO	Tue, Nov 14, 2006	4.88	4.93	4.61	4.80
1423	NASDAQ	HBIO	Mon, Nov 13, 2006	5.06	5.13	4.86	4.92
1422	NASDAQ	HBIO	Fri, Nov 10, 2006	5.23	5.25	5.02	5.09
1421	NASDAQ	HBIO	Thu, Nov 9, 2006	5.12	5.26	5.08	5.26
1420	NASDAQ	HBIO	Wed, Nov 8, 2006	5.00	5.10	4.85	5.10
1419	NASDAQ	HBIO	Tue, Nov 7, 2006	4.99	5.10	4.81	5.05
1418	NASDAQ	HBIO	Mon, Nov 6, 2006	4.83	5.06	4.58	4.97
1417	NASDAQ	HBIO	Fri, Nov 3, 2006	4.89	4.98	4.70	4.83
1416	NASDAQ	HBIO	Thu, Nov 2, 2006	5.03	5.03	4.33	4.89
1415	NASDAQ	HBIO	Wed, Nov 1, 2006	5.17	5.43	5.12	5.14
1414	NASDAQ	HBIO	Tue, Oct 31, 2006	4.90	5.11	4.90	5.11
1413	NASDAQ	HBIO	Mon, Oct 30, 2006	4.88	4.93	4.75	4.92
1412	NASDAQ	HBIO	Fri, Oct 27, 2006	4.70	4.87	4.70	4.87
1411	NASDAQ	HBIO	Thu, Oct 26, 2006	4.47	4.75	4.47	4.75
1410	NASDAQ	HBIO	Wed, Oct 25, 2006	4.49	4.63	4.49	4.59
1409	NASDAQ	HBIO	Tue, Oct 24, 2006	4.48	4.53	4.39	4.53
1408	NASDAQ	HBIO	Mon, Oct 23, 2006	4.42	4.55	4.30	4.48
1407	NASDAQ	HBIO	Fri, Oct 20, 2006	4.50	4.55	4.36	4.50
1406	NASDAQ	HBIO	Thu, Oct 19, 2006	4.51	4.58	4.36	4.53
1405	NASDAQ	HBIO	Wed, Oct 18, 2006	4.50	4.60	4.48	4.56
1404	NASDAQ	HBIO	Tue, Oct 17, 2006	4.57	4.57	4.40	4.52
1403	NASDAQ	HBIO	Mon, Oct 16, 2006	4.54	4.67	4.49	4.55
1402	NASDAQ	HBIO	Fri, Oct 13, 2006	4.52	4.61	4.45	4.51
1401	NASDAQ	HBIO	Thu, Oct 12, 2006	4.50	4.62	4.45	4.55
1400	NASDAQ	HBIO	Wed, Oct 11, 2006	4.42	4.57	4.42	4.52
1399	NASDAQ	HBIO	Tue, Oct 10, 2006	4.43	4.45	4.35	4.40
1398	NASDAQ	HBIO	Mon, Oct 9, 2006	4.40	4.45	4.39	4.40
1397	NASDAQ	HBIO	Fri, Oct 6, 2006	4.53	4.55	4.30	4.51
1396	NASDAQ	HBIO	Thu, Oct 5, 2006	4.37	4.50	4.31	4.50
1395	NASDAQ	HBIO	Wed, Oct 4, 2006	4.30	4.40	4.27	4.40
1394	NASDAQ	HBIO	Tue, Oct 3, 2006	4.33	4.44	4.27	4.28
1393	NASDAQ	HBIO	Mon, Oct 2, 2006	4.55	4.65	4.30	4.37
1392	NASDAQ	HBIO	Fri, Sep 29, 2006	4.38	4.51	4.36	4.50
1391	NASDAQ	HBIO	Thu, Sep 28, 2006	4.48	4.50	4.33	4.41
1390	NASDAQ	HBIO	Wed, Sep 27, 2006	4.25	4.49	4.25	4.48
1389	NASDAQ	HBIO	Tue, Sep 26, 2006	4.26	4.31	4.25	4.29
1388	NASDAQ	HBIO	Mon, Sep 25, 2006	4.25	4.30	4.25	4.27
1387	NASDAQ	HBIO	Fri, Sep 22, 2006	4.45	4.50	4.33	4.37
1386	NASDAQ	HBIO	Thu, Sep 21, 2006	4.60	4.61	4.30	4.45
1385	NASDAQ	HBIO	Wed, Sep 20, 2006	4.55	4.62	4.52	4.62
1384	NASDAQ	HBIO	Tue, Sep 19, 2006	4.59	4.60	4.50	4.60
1383	NASDAQ	HBIO	Mon, Sep 18, 2006	4.46	4.62	4.46	4.62
1382	NASDAQ	HBIO	Fri, Sep 15, 2006	4.38	4.56	4.38	4.50
1381	NASDAQ	HBIO	Thu, Sep 14, 2006	4.49	4.59	4.31	4.58
1380	NASDAQ	HBIO	Wed, Sep 13, 2006	4.53	4.59	4.33	4.53
1379	NASDAQ	HBIO	Tue, Sep 12, 2006	4.55	4.59	4.47	4.56
1378	NASDAQ	HBIO	Mon, Sep 11, 2006	4.55	4.65	4.37	4.59
1377	NASDAQ	HBIO	Fri, Sep 8, 2006	4.57	4.61	4.57	4.59
1376	NASDAQ	HBIO	Thu, Sep 7, 2006	4.56	4.56	4.35	4.46
1375	NASDAQ	HBIO	Wed, Sep 6, 2006	4.49	4.59	4.33	4.59
1374	NASDAQ	HBIO	Tue, Sep 5, 2006	4.45	4.54	4.33	4.54
1373	NASDAQ	HBIO	Fri, Sep 1, 2006	4.36	4.45	4.35	4.41
1372	NASDAQ	HBIO	Thu, Aug 31, 2006	4.29	4.34	4.25	4.32
1371	NASDAQ	HBIO	Wed, Aug 30, 2006	4.23	4.32	4.23	4.27
1370	NASDAQ	HBIO	Tue, Aug 29, 2006	4.23	4.31	4.23	4.26
1369	NASDAQ	HBIO	Mon, Aug 28, 2006	4.23	4.35	4.23	4.25
1368	NASDAQ	HBIO	Fri, Aug 25, 2006	4.26	4.32	4.25	4.27
1367	NASDAQ	HBIO	Thu, Aug 24, 2006	4.29	4.34	4.25	4.31
1366	NASDAQ	HBIO	Wed, Aug 23, 2006	4.30	4.34	4.25	4.28
1365	NASDAQ	HBIO	Tue, Aug 22, 2006	4.32	4.33	4.23	4.26
1364	NASDAQ	HBIO	Mon, Aug 21, 2006	4.21	4.30	4.21	4.29
1363	NASDAQ	HBIO	Fri, Aug 18, 2006	4.14	4.21	4.08	4.20
1362	NASDAQ	HBIO	Thu, Aug 17, 2006	4.24	4.32	3.93	4.17
1361	NASDAQ	HBIO	Wed, Aug 16, 2006	4.32	4.50	4.26	4.27
1360	NASDAQ	HBIO	Tue, Aug 15, 2006	4.41	4.43	4.25	4.38
1359	NASDAQ	HBIO	Mon, Aug 14, 2006	4.26	4.35	4.26	4.33
1358	NASDAQ	HBIO	Fri, Aug 11, 2006	4.33	4.39	4.29	4.32
1357	NASDAQ	HBIO	Thu, Aug 10, 2006	4.35	4.45	4.27	4.36
1356	NASDAQ	HBIO	Wed, Aug 9, 2006	4.30	4.35	4.27	4.28
1355	NASDAQ	HBIO	Tue, Aug 8, 2006	4.29	4.35	4.25	4.25
1354	NASDAQ	HBIO	Mon, Aug 7, 2006	4.35	4.35	4.19	4.25
1353	NASDAQ	HBIO	Fri, Aug 4, 2006	4.45	4.45	4.33	4.33
1352	NASDAQ	HBIO	Thu, Aug 3, 2006	4.33	4.43	4.33	4.33
1351	NASDAQ	HBIO	Wed, Aug 2, 2006	4.36	4.50	4.33	4.38
1350	NASDAQ	HBIO	Tue, Aug 1, 2006	4.45	4.50	4.29	4.35
1349	NASDAQ	HBIO	Mon, Jul 31, 2006	4.28	4.55	4.23	4.50
1348	NASDAQ	HBIO	Fri, Jul 28, 2006	4.27	4.34	4.20	4.31
1347	NASDAQ	HBIO	Thu, Jul 27, 2006	4.47	4.49	4.27	4.35
1346	NASDAQ	HBIO	Wed, Jul 26, 2006	4.45	4.52	4.41	4.42
1345	NASDAQ	HBIO	Tue, Jul 25, 2006	4.48	4.55	4.25	4.42
1344	NASDAQ	HBIO	Mon, Jul 24, 2006	4.24	4.54	4.24	4.25
1343	NASDAQ	HBIO	Fri, Jul 21, 2006	4.40	4.40	4.17	4.25
1342	NASDAQ	HBIO	Thu, Jul 20, 2006	4.43	4.59	4.31	4.37
1341	NASDAQ	HBIO	Wed, Jul 19, 2006	4.42	4.45	4.25	4.38
1340	NASDAQ	HBIO	Tue, Jul 18, 2006	4.26	4.31	4.21	4.25
1339	NASDAQ	HBIO	Mon, Jul 17, 2006	4.23	4.34	4.21	4.26
1338	NASDAQ	HBIO	Fri, Jul 14, 2006	4.22	4.28	4.22	4.28
1337	NASDAQ	HBIO	Thu, Jul 13, 2006	4.25	4.27	4.21	4.26
1336	NASDAQ	HBIO	Wed, Jul 12, 2006	4.30	4.32	4.21	4.27
1335	NASDAQ	HBIO	Tue, Jul 11, 2006	4.23	4.31	4.23	4.31
1334	NASDAQ	HBIO	Mon, Jul 10, 2006	4.27	4.28	4.23	4.27
1333	NASDAQ	HBIO	Fri, Jul 7, 2006	4.21	4.40	4.21	4.24
1332	NASDAQ	HBIO	Thu, Jul 6, 2006	4.35	4.49	4.15	4.40
1331	NASDAQ	HBIO	Wed, Jul 5, 2006	4.24	4.33	4.24	4.30
1330	NASDAQ	HBIO	Mon, Jul 3, 2006	4.43	4.43	4.22	4.30
1329	NASDAQ	HBIO	Fri, Jun 30, 2006	4.49	4.50	4.36	4.45
1328	NASDAQ	HBIO	Thu, Jun 29, 2006	4.33	4.45	4.28	4.44
1327	NASDAQ	HBIO	Wed, Jun 28, 2006	4.31	4.33	4.22	4.33
1326	NASDAQ	HBIO	Tue, Jun 27, 2006	4.15	4.31	4.10	4.31
1325	NASDAQ	HBIO	Mon, Jun 26, 2006	4.19	4.19	3.96	4.17
1324	NASDAQ	HBIO	Fri, Jun 23, 2006	4.10	4.20	4.10	4.15
1323	NASDAQ	HBIO	Thu, Jun 22, 2006	4.15	4.17	4.14	4.15
1322	NASDAQ	HBIO	Wed, Jun 21, 2006	4.05	4.21	4.05	4.16
1321	NASDAQ	HBIO	Tue, Jun 20, 2006	4.13	4.16	4.09	4.09
1320	NASDAQ	HBIO	Mon, Jun 19, 2006	3.88	4.16	3.88	4.10
1319	NASDAQ	HBIO	Fri, Jun 16, 2006	4.10	4.18	4.06	4.09
1318	NASDAQ	HBIO	Thu, Jun 15, 2006	3.90	4.17	3.90	4.12
1317	NASDAQ	HBIO	Wed, Jun 14, 2006	4.10	4.19	3.49	4.12
1316	NASDAQ	HBIO	Tue, Jun 13, 2006	4.18	4.20	4.10	4.16
1315	NASDAQ	HBIO	Mon, Jun 12, 2006	4.05	4.16	4.05	4.15
1314	NASDAQ	HBIO	Fri, Jun 9, 2006	4.15	4.30	4.08	4.10
1313	NASDAQ	HBIO	Thu, Jun 8, 2006	4.15	4.27	3.64	4.20
1312	NASDAQ	HBIO	Wed, Jun 7, 2006	4.09	4.15	4.05	4.12
1311	NASDAQ	HBIO	Tue, Jun 6, 2006	4.11	4.18	4.05	4.10
1310	NASDAQ	HBIO	Mon, Jun 5, 2006	4.10	4.16	4.04	4.11
1309	NASDAQ	HBIO	Fri, Jun 2, 2006	4.16	4.18	4.00	4.15
1308	NASDAQ	HBIO	Thu, Jun 1, 2006	4.18	4.30	4.15	4.21
1307	NASDAQ	HBIO	Wed, May 31, 2006	4.13	4.24	4.10	4.20
1306	NASDAQ	HBIO	Tue, May 30, 2006	4.25	4.28	4.10	4.15
1305	NASDAQ	HBIO	Fri, May 26, 2006	4.24	4.33	4.23	4.28
1304	NASDAQ	HBIO	Thu, May 25, 2006	4.25	4.50	4.05	4.20
1303	NASDAQ	HBIO	Wed, May 24, 2006	4.09	4.29	4.05	4.25
1302	NASDAQ	HBIO	Tue, May 23, 2006	4.29	4.29	4.12	4.12
1301	NASDAQ	HBIO	Mon, May 22, 2006	4.53	4.63	4.23	4.29
1300	NASDAQ	HBIO	Fri, May 19, 2006	4.18	4.53	4.15	4.53
1299	NASDAQ	HBIO	Thu, May 18, 2006	4.20	4.33	4.07	4.19
1298	NASDAQ	HBIO	Wed, May 17, 2006	4.10	4.20	4.09	4.15
1297	NASDAQ	HBIO	Tue, May 16, 2006	4.12	4.21	4.08	4.16
1296	NASDAQ	HBIO	Mon, May 15, 2006	4.28	4.35	4.05	4.10
1295	NASDAQ	HBIO	Fri, May 12, 2006	4.10	4.28	4.05	4.28
1294	NASDAQ	HBIO	Thu, May 11, 2006	4.35	4.35	4.08	4.24
1293	NASDAQ	HBIO	Wed, May 10, 2006	4.36	4.45	4.23	4.36
1292	NASDAQ	HBIO	Tue, May 9, 2006	4.47	4.47	4.25	4.40
1291	NASDAQ	HBIO	Mon, May 8, 2006	4.56	4.60	4.35	4.50
1290	NASDAQ	HBIO	Fri, May 5, 2006	4.20	4.63	4.20	4.60
1289	NASDAQ	HBIO	Thu, May 4, 2006	4.14	4.34	4.02	4.14
1288	NASDAQ	HBIO	Wed, May 3, 2006	4.18	4.42	4.09	4.09
1287	NASDAQ	HBIO	Tue, May 2, 2006	4.35	4.39	4.16	4.23
1286	NASDAQ	HBIO	Mon, May 1, 2006	4.42	4.47	4.32	4.37
1285	NASDAQ	HBIO	Fri, Apr 28, 2006	4.37	4.44	4.30	4.44
1284	NASDAQ	HBIO	Thu, Apr 27, 2006	4.34	4.45	4.23	4.42
1283	NASDAQ	HBIO	Wed, Apr 26, 2006	4.24	4.40	4.13	4.39
1282	NASDAQ	HBIO	Tue, Apr 25, 2006	4.23	4.28	4.09	4.28
1281	NASDAQ	HBIO	Mon, Apr 24, 2006	4.26	4.26	4.03	4.21
1280	NASDAQ	HBIO	Fri, Apr 21, 2006	4.12	4.30	4.04	4.30
1279	NASDAQ	HBIO	Thu, Apr 20, 2006	4.12	4.20	4.09	4.14
1278	NASDAQ	HBIO	Wed, Apr 19, 2006	4.32	4.33	4.08	4.16
1277	NASDAQ	HBIO	Tue, Apr 18, 2006	4.22	4.48	4.17	4.19
1276	NASDAQ	HBIO	Mon, Apr 17, 2006	4.22	4.31	4.05	4.30
1275	NASDAQ	HBIO	Thu, Apr 13, 2006	4.15	4.26	4.08	4.26
1274	NASDAQ	HBIO	Wed, Apr 12, 2006	4.10	4.23	4.09	4.19
1273	NASDAQ	HBIO	Tue, Apr 11, 2006	4.17	4.28	4.05	4.11
1272	NASDAQ	HBIO	Mon, Apr 10, 2006	4.15	4.27	4.15	4.20
1271	NASDAQ	HBIO	Fri, Apr 7, 2006	4.18	4.20	4.01	4.15
1270	NASDAQ	HBIO	Thu, Apr 6, 2006	4.10	4.17	4.04	4.15
1269	NASDAQ	HBIO	Wed, Apr 5, 2006	4.00	4.09	4.00	4.04
1268	NASDAQ	HBIO	Tue, Apr 4, 2006	4.06	4.06	3.99	4.01
1267	NASDAQ	HBIO	Mon, Apr 3, 2006	4.36	4.40	4.07	4.10
1266	NASDAQ	HBIO	Fri, Mar 31, 2006	4.18	4.39	4.12	4.39
1265	NASDAQ	HBIO	Thu, Mar 30, 2006	4.17	4.21	4.00	4.21
1264	NASDAQ	HBIO	Wed, Mar 29, 2006	4.30	4.52	4.08	4.21
1263	NASDAQ	HBIO	Tue, Mar 28, 2006	4.15	4.43	4.15	4.33
1262	NASDAQ	HBIO	Mon, Mar 27, 2006	4.19	4.23	4.08	4.20
1261	NASDAQ	HBIO	Fri, Mar 24, 2006	3.88	4.23	3.88	4.23
1260	NASDAQ	HBIO	Thu, Mar 23, 2006	4.14	4.20	4.09	4.09
1259	NASDAQ	HBIO	Wed, Mar 22, 2006	4.22	4.22	3.91	4.12
1258	NASDAQ	HBIO	Tue, Mar 21, 2006	4.45	4.50	4.24	4.27
1257	NASDAQ	HBIO	Mon, Mar 20, 2006	4.50	4.50	4.45	4.45
1256	NASDAQ	HBIO	Fri, Mar 17, 2006	4.57	4.58	4.41	4.55
1255	NASDAQ	HBIO	Thu, Mar 16, 2006	4.49	4.59	4.39	4.59
1254	NASDAQ	HBIO	Wed, Mar 15, 2006	4.49	4.64	4.40	4.51
1253	NASDAQ	HBIO	Tue, Mar 14, 2006	4.39	4.51	4.39	4.48
1252	NASDAQ	HBIO	Mon, Mar 13, 2006	4.50	4.63	4.39	4.44
1251	NASDAQ	HBIO	Fri, Mar 10, 2006	4.49	4.69	4.45	4.50
1250	NASDAQ	HBIO	Thu, Mar 9, 2006	4.67	4.76	4.40	4.47
1249	NASDAQ	HBIO	Wed, Mar 8, 2006	4.57	4.63	4.33	4.62
1248	NASDAQ	HBIO	Tue, Mar 7, 2006	4.55	4.58	4.37	4.55
1247	NASDAQ	HBIO	Mon, Mar 6, 2006	4.85	4.85	4.57	4.60
1246	NASDAQ	HBIO	Fri, Mar 3, 2006	5.40	5.40	4.50	4.77
1245	NASDAQ	HBIO	Thu, Mar 2, 2006	5.06	5.25	4.99	5.24
1244	NASDAQ	HBIO	Wed, Mar 1, 2006	4.77	5.22	4.77	5.02
1243	NASDAQ	HBIO	Tue, Feb 28, 2006	5.04	5.04	4.92	4.99
1242	NASDAQ	HBIO	Mon, Feb 27, 2006	4.96	5.06	4.90	5.01
1241	NASDAQ	HBIO	Fri, Feb 24, 2006	5.00	5.07	4.87	4.99
1240	NASDAQ	HBIO	Thu, Feb 23, 2006	4.84	5.00	4.81	5.00
1239	NASDAQ	HBIO	Wed, Feb 22, 2006	5.05	5.05	4.89	4.94
1238	NASDAQ	HBIO	Tue, Feb 21, 2006	5.03	5.10	4.92	5.00
1237	NASDAQ	HBIO	Fri, Feb 17, 2006	5.03	5.10	4.90	5.06
1236	NASDAQ	HBIO	Thu, Feb 16, 2006	4.93	5.04	4.93	5.03
1235	NASDAQ	HBIO	Wed, Feb 15, 2006	4.77	4.94	4.73	4.90
1234	NASDAQ	HBIO	Tue, Feb 14, 2006	4.69	4.82	4.62	4.78
1233	NASDAQ	HBIO	Mon, Feb 13, 2006	4.60	4.70	4.52	4.70
1232	NASDAQ	HBIO	Fri, Feb 10, 2006	4.66	4.69	4.35	4.60
1231	NASDAQ	HBIO	Thu, Feb 9, 2006	4.68	4.70	4.57	4.65
1230	NASDAQ	HBIO	Wed, Feb 8, 2006	4.60	4.70	4.59	4.70
1229	NASDAQ	HBIO	Tue, Feb 7, 2006	4.70	4.70	4.56	4.62
1228	NASDAQ	HBIO	Mon, Feb 6, 2006	4.66	4.80	4.64	4.69
1227	NASDAQ	HBIO	Fri, Feb 3, 2006	4.87	4.94	4.51	4.70
1226	NASDAQ	HBIO	Thu, Feb 2, 2006	4.85	4.91	4.68	4.82
1225	NASDAQ	HBIO	Wed, Feb 1, 2006	4.81	4.89	4.71	4.89
1224	NASDAQ	HBIO	Tue, Jan 31, 2006	4.60	4.81	4.59	4.78
1223	NASDAQ	HBIO	Mon, Jan 30, 2006	4.89	4.89	4.60	4.70
1222	NASDAQ	HBIO	Fri, Jan 27, 2006	4.95	5.00	4.83	4.93
1221	NASDAQ	HBIO	Thu, Jan 26, 2006	4.97	5.03	4.93	4.97
1220	NASDAQ	HBIO	Wed, Jan 25, 2006	4.92	5.02	4.90	5.00
1219	NASDAQ	HBIO	Tue, Jan 24, 2006	4.77	4.97	4.77	4.96
1218	NASDAQ	HBIO	Mon, Jan 23, 2006	4.82	4.90	4.60	4.80
1217	NASDAQ	HBIO	Fri, Jan 20, 2006	4.91	5.00	4.83	4.87
1216	NASDAQ	HBIO	Thu, Jan 19, 2006	5.24	5.24	4.86	4.95
1215	NASDAQ	HBIO	Wed, Jan 18, 2006	5.25	5.29	4.98	5.27
1214	NASDAQ	HBIO	Tue, Jan 17, 2006	5.14	5.25	5.11	5.24
1213	NASDAQ	HBIO	Fri, Jan 13, 2006	4.98	5.22	4.96	5.18
1212	NASDAQ	HBIO	Thu, Jan 12, 2006	5.45	5.45	4.97	5.24
1211	NASDAQ	HBIO	Wed, Jan 11, 2006	5.69	5.69	5.36	5.45
1210	NASDAQ	HBIO	Tue, Jan 10, 2006	5.67	5.70	5.54	5.63
1209	NASDAQ	HBIO	Mon, Jan 9, 2006	5.44	6.07	5.29	5.63
1208	NASDAQ	HBIO	Fri, Jan 6, 2006	5.10	5.29	5.06	5.27
1207	NASDAQ	HBIO	Thu, Jan 5, 2006	4.89	5.10	4.77	5.07
1206	NASDAQ	HBIO	Wed, Jan 4, 2006	4.74	5.12	4.74	4.97
1205	NASDAQ	HBIO	Tue, Jan 3, 2006	4.41	4.75	4.41	4.73
1204	NASDAQ	HBIO	Fri, Dec 30, 2005	4.39	4.48	4.22	4.45
1203	NASDAQ	HBIO	Thu, Dec 29, 2005	4.16	4.49	4.16	4.48
1202	NASDAQ	HBIO	Wed, Dec 28, 2005	4.50	4.53	4.12	4.21
1201	NASDAQ	HBIO	Tue, Dec 27, 2005	4.50	4.56	4.44	4.44
1200	NASDAQ	HBIO	Fri, Dec 23, 2005	4.55	4.59	4.38	4.42
1199	NASDAQ	HBIO	Thu, Dec 22, 2005	4.53	4.57	4.39	4.55
1198	NASDAQ	HBIO	Wed, Dec 21, 2005	4.36	4.54	4.36	4.45
1197	NASDAQ	HBIO	Tue, Dec 20, 2005	4.23	4.33	3.93	4.32
1196	NASDAQ	HBIO	Mon, Dec 19, 2005	4.31	4.39	4.20	4.22
1195	NASDAQ	HBIO	Fri, Dec 16, 2005	4.48	4.48	4.25	4.25
1194	NASDAQ	HBIO	Thu, Dec 15, 2005	4.73	4.73	4.45	4.45
1193	NASDAQ	HBIO	Wed, Dec 14, 2005	4.75	4.75	4.64	4.70
1192	NASDAQ	HBIO	Tue, Dec 13, 2005	4.75	4.79	4.58	4.69
1191	NASDAQ	HBIO	Mon, Dec 12, 2005	4.66	4.75	4.50	4.67
1190	NASDAQ	HBIO	Fri, Dec 9, 2005	4.69	4.75	4.46	4.48
1189	NASDAQ	HBIO	Thu, Dec 8, 2005	4.30	4.80	4.30	4.69
1188	NASDAQ	HBIO	Wed, Dec 7, 2005	4.55	4.57	4.25	4.37
1187	NASDAQ	HBIO	Tue, Dec 6, 2005	4.30	4.52	4.25	4.51
1186	NASDAQ	HBIO	Mon, Dec 5, 2005	4.08	4.26	3.95	4.24
1185	NASDAQ	HBIO	Fri, Dec 2, 2005	4.00	4.10	3.75	4.03
1184	NASDAQ	HBIO	Thu, Dec 1, 2005	3.90	4.06	3.90	3.96
1183	NASDAQ	HBIO	Wed, Nov 30, 2005	3.71	3.85	3.71	3.85
1182	NASDAQ	HBIO	Tue, Nov 29, 2005	3.38	3.70	3.38	3.66
1181	NASDAQ	HBIO	Mon, Nov 28, 2005	3.58	3.62	3.40	3.52
1180	NASDAQ	HBIO	Fri, Nov 25, 2005	3.50	3.59	3.50	3.57
1179	NASDAQ	HBIO	Wed, Nov 23, 2005	3.55	3.55	3.44	3.53
1178	NASDAQ	HBIO	Tue, Nov 22, 2005	3.46	3.49	3.44	3.48
1177	NASDAQ	HBIO	Mon, Nov 21, 2005	3.41	3.50	3.40	3.46
1176	NASDAQ	HBIO	Fri, Nov 18, 2005	3.45	3.48	3.34	3.41
1175	NASDAQ	HBIO	Thu, Nov 17, 2005	3.41	3.47	3.30	3.41
1174	NASDAQ	HBIO	Wed, Nov 16, 2005	3.45	3.50	3.43	3.48
1173	NASDAQ	HBIO	Tue, Nov 15, 2005	3.33	3.48	3.30	3.38
1172	NASDAQ	HBIO	Mon, Nov 14, 2005	3.43	3.50	3.28	3.46
1171	NASDAQ	HBIO	Fri, Nov 11, 2005	3.50	3.50	3.31	3.41
1170	NASDAQ	HBIO	Thu, Nov 10, 2005	3.55	3.58	3.50	3.55
1169	NASDAQ	HBIO	Wed, Nov 9, 2005	3.37	3.55	3.35	3.53
1168	NASDAQ	HBIO	Tue, Nov 8, 2005	3.46	3.46	3.29	3.34
1167	NASDAQ	HBIO	Mon, Nov 7, 2005	3.47	3.52	3.46	3.50
1166	NASDAQ	HBIO	Fri, Nov 4, 2005	3.25	3.68	3.12	3.50
1165	NASDAQ	HBIO	Thu, Nov 3, 2005	3.17	3.24	3.16	3.20
1164	NASDAQ	HBIO	Wed, Nov 2, 2005	3.22	3.31	3.22	3.24
1163	NASDAQ	HBIO	Tue, Nov 1, 2005	3.14	3.19	3.12	3.17
1162	NASDAQ	HBIO	Mon, Oct 31, 2005	3.17	3.25	3.14	3.21
1161	NASDAQ	HBIO	Fri, Oct 28, 2005	3.17	3.20	3.15	3.17
1160	NASDAQ	HBIO	Thu, Oct 27, 2005	3.20	3.20	3.10	3.17
1159	NASDAQ	HBIO	Wed, Oct 26, 2005	3.16	3.20	3.14	3.17
1158	NASDAQ	HBIO	Tue, Oct 25, 2005	3.09	3.15	3.09	3.12
1157	NASDAQ	HBIO	Mon, Oct 24, 2005	3.13	3.20	3.08	3.16
1156	NASDAQ	HBIO	Fri, Oct 21, 2005	3.04	3.23	3.04	3.17
1155	NASDAQ	HBIO	Thu, Oct 20, 2005	3.03	3.12	3.03	3.10
1154	NASDAQ	HBIO	Wed, Oct 19, 2005	3.01	3.11	2.98	3.11
1153	NASDAQ	HBIO	Tue, Oct 18, 2005	3.04	3.06	3.03	3.04
1152	NASDAQ	HBIO	Mon, Oct 17, 2005	3.04	3.14	3.04	3.08
1151	NASDAQ	HBIO	Fri, Oct 14, 2005	3.03	3.08	3.02	3.08
1150	NASDAQ	HBIO	Thu, Oct 13, 2005	3.04	3.05	3.00	3.00
1149	NASDAQ	HBIO	Wed, Oct 12, 2005	3.05	3.06	3.00	3.04
1148	NASDAQ	HBIO	Tue, Oct 11, 2005	3.05	3.10	3.01	3.04
1147	NASDAQ	HBIO	Mon, Oct 10, 2005	3.04	3.05	3.03	3.05
1146	NASDAQ	HBIO	Fri, Oct 7, 2005	3.00	3.15	3.00	3.04
1145	NASDAQ	HBIO	Thu, Oct 6, 2005	3.05	3.10	3.02	3.04
1144	NASDAQ	HBIO	Wed, Oct 5, 2005	3.01	3.10	3.01	3.06
1143	NASDAQ	HBIO	Tue, Oct 4, 2005	3.06	3.08	3.04	3.08
1142	NASDAQ	HBIO	Mon, Oct 3, 2005	3.09	3.13	3.05	3.06
1141	NASDAQ	HBIO	Fri, Sep 30, 2005	3.00	3.11	3.00	3.05
1140	NASDAQ	HBIO	Thu, Sep 29, 2005	3.03	3.04	3.00	3.02
1139	NASDAQ	HBIO	Wed, Sep 28, 2005	2.92	3.10	2.92	3.00
1138	NASDAQ	HBIO	Tue, Sep 27, 2005	2.86	2.96	2.82	2.96
1137	NASDAQ	HBIO	Mon, Sep 26, 2005	2.85	2.93	2.81	2.90
1136	NASDAQ	HBIO	Fri, Sep 23, 2005	2.85	2.91	2.84	2.89
1135	NASDAQ	HBIO	Thu, Sep 22, 2005	2.77	2.94	2.77	2.91
1134	NASDAQ	HBIO	Wed, Sep 21, 2005	2.82	2.82	2.76	2.81
1133	NASDAQ	HBIO	Tue, Sep 20, 2005	2.77	2.84	2.75	2.84
1132	NASDAQ	HBIO	Mon, Sep 19, 2005	2.79	2.79	2.76	2.77
1131	NASDAQ	HBIO	Fri, Sep 16, 2005	2.85	2.85	2.78	2.79
1130	NASDAQ	HBIO	Thu, Sep 15, 2005	2.78	2.80	2.76	2.80
1129	NASDAQ	HBIO	Wed, Sep 14, 2005	2.83	2.86	2.76	2.83
1128	NASDAQ	HBIO	Tue, Sep 13, 2005	2.88	2.96	2.66	2.82
1127	NASDAQ	HBIO	Mon, Sep 12, 2005	2.91	2.99	2.91	2.97
1126	NASDAQ	HBIO	Fri, Sep 9, 2005	2.86	2.95	2.85	2.91
1125	NASDAQ	HBIO	Thu, Sep 8, 2005	2.96	2.98	2.90	2.90
1124	NASDAQ	HBIO	Wed, Sep 7, 2005	3.04	3.06	2.97	2.97
1123	NASDAQ	HBIO	Tue, Sep 6, 2005	3.00	3.07	2.98	2.98
1122	NASDAQ	HBIO	Fri, Sep 2, 2005	2.90	3.00	2.90	2.99
1121	NASDAQ	HBIO	Thu, Sep 1, 2005	2.93	2.98	2.92	2.96
1120	NASDAQ	HBIO	Wed, Aug 31, 2005	2.90	2.96	2.88	2.91
1119	NASDAQ	HBIO	Tue, Aug 30, 2005	2.92	2.96	2.85	2.87
1118	NASDAQ	HBIO	Mon, Aug 29, 2005	2.86	2.94	2.86	2.91
1117	NASDAQ	HBIO	Fri, Aug 26, 2005	2.86	2.91	2.85	2.86
1116	NASDAQ	HBIO	Thu, Aug 25, 2005	2.95	2.99	2.85	2.90
1115	NASDAQ	HBIO	Wed, Aug 24, 2005	2.99	3.03	2.98	2.98
1114	NASDAQ	HBIO	Tue, Aug 23, 2005	3.09	3.09	2.98	3.00
1113	NASDAQ	HBIO	Mon, Aug 22, 2005	3.13	3.13	3.05	3.08
1112	NASDAQ	HBIO	Fri, Aug 19, 2005	3.09	3.10	3.05	3.08
1111	NASDAQ	HBIO	Thu, Aug 18, 2005	3.09	3.14	3.06	3.10
1110	NASDAQ	HBIO	Wed, Aug 17, 2005	3.22	3.25	3.09	3.10
1109	NASDAQ	HBIO	Tue, Aug 16, 2005	3.08	3.10	3.06	3.10
1108	NASDAQ	HBIO	Mon, Aug 15, 2005	3.05	3.15	3.05	3.08
1107	NASDAQ	HBIO	Fri, Aug 12, 2005	3.15	3.17	3.03	3.11
1106	NASDAQ	HBIO	Thu, Aug 11, 2005	3.19	3.37	3.07	3.21
1105	NASDAQ	HBIO	Wed, Aug 10, 2005	3.08	3.14	3.05	3.14
1104	NASDAQ	HBIO	Tue, Aug 9, 2005	3.04	3.28	3.02	3.09
1103	NASDAQ	HBIO	Mon, Aug 8, 2005	3.39	3.39	3.26	3.28
1102	NASDAQ	HBIO	Fri, Aug 5, 2005	3.46	3.46	3.36	3.45
1101	NASDAQ	HBIO	Thu, Aug 4, 2005	3.50	3.58	3.45	3.46
1100	NASDAQ	HBIO	Wed, Aug 3, 2005	3.38	3.50	3.38	3.48
1099	NASDAQ	HBIO	Tue, Aug 2, 2005	3.46	3.50	3.41	3.42
1098	NASDAQ	HBIO	Mon, Aug 1, 2005	3.35	3.49	3.35	3.43
1097	NASDAQ	HBIO	Fri, Jul 29, 2005	3.20	3.39	3.06	3.25
1096	NASDAQ	HBIO	Thu, Jul 28, 2005	3.20	3.25	2.92	3.19
1095	NASDAQ	HBIO	Wed, Jul 27, 2005	3.30	3.30	3.25	3.26
1094	NASDAQ	HBIO	Tue, Jul 26, 2005	3.27	3.29	3.24	3.26
1093	NASDAQ	HBIO	Mon, Jul 25, 2005	3.28	3.29	3.25	3.27
1092	NASDAQ	HBIO	Fri, Jul 22, 2005	3.30	3.30	3.27	3.28
1091	NASDAQ	HBIO	Thu, Jul 21, 2005	3.29	3.33	3.28	3.29
1090	NASDAQ	HBIO	Wed, Jul 20, 2005	3.29	3.34	3.25	3.33
1089	NASDAQ	HBIO	Tue, Jul 19, 2005	3.42	3.42	3.31	3.33
1088	NASDAQ	HBIO	Mon, Jul 18, 2005	3.40	3.45	3.32	3.35
1087	NASDAQ	HBIO	Fri, Jul 15, 2005	3.45	3.45	3.39	3.40
1086	NASDAQ	HBIO	Thu, Jul 14, 2005	3.40	3.46	3.39	3.44
1085	NASDAQ	HBIO	Wed, Jul 13, 2005	3.35	3.42	3.33	3.36
1084	NASDAQ	HBIO	Tue, Jul 12, 2005	3.26	3.33	3.26	3.28
1083	NASDAQ	HBIO	Mon, Jul 11, 2005	3.23	3.28	3.22	3.26
1082	NASDAQ	HBIO	Fri, Jul 8, 2005	3.20	3.24	3.20	3.23
1081	NASDAQ	HBIO	Thu, Jul 7, 2005	3.19	3.20	3.16	3.19
1080	NASDAQ	HBIO	Wed, Jul 6, 2005	3.22	3.22	3.15	3.15
1079	NASDAQ	HBIO	Tue, Jul 5, 2005	3.20	3.20	3.12	3.18
1078	NASDAQ	HBIO	Fri, Jul 1, 2005	3.09	3.18	3.09	3.18
1077	NASDAQ	HBIO	Thu, Jun 30, 2005	3.05	3.14	3.05	3.14
1076	NASDAQ	HBIO	Wed, Jun 29, 2005	3.12	3.14	3.08	3.08
1075	NASDAQ	HBIO	Tue, Jun 28, 2005	3.21	3.21	3.15	3.15
1074	NASDAQ	HBIO	Mon, Jun 27, 2005	3.13	3.25	3.07	3.19
1073	NASDAQ	HBIO	Fri, Jun 24, 2005	3.26	3.28	3.15	3.22
1072	NASDAQ	HBIO	Thu, Jun 23, 2005	3.34	3.36	3.28	3.30
1071	NASDAQ	HBIO	Wed, Jun 22, 2005	3.34	3.35	3.26	3.34
1070	NASDAQ	HBIO	Tue, Jun 21, 2005	3.34	3.35	3.27	3.27
1069	NASDAQ	HBIO	Mon, Jun 20, 2005	3.21	3.34	3.20	3.29
1068	NASDAQ	HBIO	Fri, Jun 17, 2005	3.20	3.30	3.20	3.28
1067	NASDAQ	HBIO	Thu, Jun 16, 2005	3.15	3.33	3.15	3.25
1066	NASDAQ	HBIO	Wed, Jun 15, 2005	3.35	3.36	3.16	3.21
1065	NASDAQ	HBIO	Tue, Jun 14, 2005	3.43	3.45	3.36	3.36
1064	NASDAQ	HBIO	Mon, Jun 13, 2005	3.40	3.54	3.40	3.41
1063	NASDAQ	HBIO	Fri, Jun 10, 2005	3.46	3.48	3.40	3.43
1062	NASDAQ	HBIO	Thu, Jun 9, 2005	3.42	3.49	3.42	3.46
1061	NASDAQ	HBIO	Wed, Jun 8, 2005	3.33	3.46	3.33	3.45
1060	NASDAQ	HBIO	Tue, Jun 7, 2005	3.40	3.46	3.29	3.40
1059	NASDAQ	HBIO	Mon, Jun 6, 2005	3.25	3.48	3.25	3.42
1058	NASDAQ	HBIO	Fri, Jun 3, 2005	3.27	3.34	3.23	3.30
1057	NASDAQ	HBIO	Thu, Jun 2, 2005	3.33	3.36	3.28	3.35
1056	NASDAQ	HBIO	Wed, Jun 1, 2005	3.27	3.31	3.19	3.30
1055	NASDAQ	HBIO	Tue, May 31, 2005	3.03	3.30	3.02	3.22
1054	NASDAQ	HBIO	Fri, May 27, 2005	2.98	3.05	2.98	3.01
1053	NASDAQ	HBIO	Thu, May 26, 2005	2.99	3.02	2.97	3.00
1052	NASDAQ	HBIO	Wed, May 25, 2005	3.00	3.02	2.96	2.98
1051	NASDAQ	HBIO	Tue, May 24, 2005	3.06	3.07	2.97	3.02
1050	NASDAQ	HBIO	Mon, May 23, 2005	3.05	3.10	3.01	3.04
1049	NASDAQ	HBIO	Fri, May 20, 2005	2.94	3.05	2.94	3.05
1048	NASDAQ	HBIO	Thu, May 19, 2005	2.97	3.05	2.90	2.97
1047	NASDAQ	HBIO	Wed, May 18, 2005	2.80	3.10	2.80	3.04
1046	NASDAQ	HBIO	Tue, May 17, 2005	3.11	3.13	2.88	2.98
1045	NASDAQ	HBIO	Mon, May 16, 2005	3.30	3.35	3.14	3.15
1044	NASDAQ	HBIO	Fri, May 13, 2005	3.43	3.43	3.34	3.38
1043	NASDAQ	HBIO	Thu, May 12, 2005	3.40	3.48	3.38	3.44
1042	NASDAQ	HBIO	Wed, May 11, 2005	3.40	3.54	3.32	3.45
1041	NASDAQ	HBIO	Tue, May 10, 2005	3.50	3.50	3.36	3.40
1040	NASDAQ	HBIO	Mon, May 9, 2005	3.50	3.59	3.44	3.50
1039	NASDAQ	HBIO	Fri, May 6, 2005	3.85	3.85	3.17	3.52
1038	NASDAQ	HBIO	Thu, May 5, 2005	3.82	3.89	3.77	3.88
1037	NASDAQ	HBIO	Wed, May 4, 2005	3.81	3.84	3.79	3.81
1036	NASDAQ	HBIO	Tue, May 3, 2005	3.82	3.84	3.76	3.82
1035	NASDAQ	HBIO	Mon, May 2, 2005	3.79	3.85	3.76	3.79
1034	NASDAQ	HBIO	Fri, Apr 29, 2005	3.79	3.85	3.75	3.75
1033	NASDAQ	HBIO	Thu, Apr 28, 2005	3.81	3.85	3.75	3.77
1032	NASDAQ	HBIO	Wed, Apr 27, 2005	3.82	3.82	3.78	3.79
1031	NASDAQ	HBIO	Tue, Apr 26, 2005	3.79	3.85	3.78	3.80
1030	NASDAQ	HBIO	Mon, Apr 25, 2005	3.81	3.84	3.72	3.79
1029	NASDAQ	HBIO	Fri, Apr 22, 2005	3.69	3.85	3.68	3.72
1028	NASDAQ	HBIO	Thu, Apr 21, 2005	3.70	3.73	3.55	3.69
1027	NASDAQ	HBIO	Wed, Apr 20, 2005	3.65	3.70	3.62	3.66
1026	NASDAQ	HBIO	Tue, Apr 19, 2005	3.55	3.66	3.55	3.65
1025	NASDAQ	HBIO	Mon, Apr 18, 2005	3.70	3.70	3.55	3.55
1024	NASDAQ	HBIO	Fri, Apr 15, 2005	3.62	3.70	3.62	3.69
1023	NASDAQ	HBIO	Thu, Apr 14, 2005	3.75	3.77	3.66	3.68
1022	NASDAQ	HBIO	Wed, Apr 13, 2005	3.84	3.84	3.74	3.80
1021	NASDAQ	HBIO	Tue, Apr 12, 2005	3.75	3.81	3.66	3.81
1020	NASDAQ	HBIO	Mon, Apr 11, 2005	3.58	3.81	3.56	3.70
1019	NASDAQ	HBIO	Fri, Apr 8, 2005	3.63	3.67	3.60	3.64
1018	NASDAQ	HBIO	Thu, Apr 7, 2005	3.72	3.79	3.65	3.65
1017	NASDAQ	HBIO	Wed, Apr 6, 2005	3.83	3.85	3.70	3.75
1016	NASDAQ	HBIO	Tue, Apr 5, 2005	3.75	3.82	3.73	3.81
1015	NASDAQ	HBIO	Mon, Apr 4, 2005	3.80	3.85	3.75	3.77
1014	NASDAQ	HBIO	Fri, Apr 1, 2005	3.90	3.93	3.75	3.83
1013	NASDAQ	HBIO	Thu, Mar 31, 2005	3.85	3.92	3.79	3.89
1012	NASDAQ	HBIO	Wed, Mar 30, 2005	3.83	3.91	3.81	3.81
1011	NASDAQ	HBIO	Tue, Mar 29, 2005	4.00	4.00	3.86	3.86
1010	NASDAQ	HBIO	Mon, Mar 28, 2005	4.09	4.09	3.90	3.91
1009	NASDAQ	HBIO	Thu, Mar 24, 2005	3.98	4.02	3.92	3.99
1008	NASDAQ	HBIO	Wed, Mar 23, 2005	4.00	4.02	3.95	3.95
1007	NASDAQ	HBIO	Tue, Mar 22, 2005	4.15	4.15	3.99	4.08
1006	NASDAQ	HBIO	Mon, Mar 21, 2005	4.02	4.15	4.02	4.10
1005	NASDAQ	HBIO	Fri, Mar 18, 2005	3.96	4.14	3.95	4.14
1004	NASDAQ	HBIO	Thu, Mar 17, 2005	3.94	4.03	3.90	3.96
1003	NASDAQ	HBIO	Wed, Mar 16, 2005	3.95	4.00	3.92	3.94
1002	NASDAQ	HBIO	Tue, Mar 15, 2005	3.93	3.98	3.90	3.95
1001	NASDAQ	HBIO	Mon, Mar 14, 2005	4.02	4.04	3.81	3.90
1000	NASDAQ	HBIO	Fri, Mar 11, 2005	4.06	4.10	4.06	4.08
999	NASDAQ	HBIO	Thu, Mar 10, 2005	4.07	4.11	4.07	4.08
998	NASDAQ	HBIO	Wed, Mar 9, 2005	4.25	4.36	4.04	4.10
997	NASDAQ	HBIO	Tue, Mar 8, 2005	4.43	4.57	4.38	4.43
996	NASDAQ	HBIO	Mon, Mar 7, 2005	4.46	4.46	4.35	4.39
995	NASDAQ	HBIO	Fri, Mar 4, 2005	4.70	4.70	4.32	4.35
994	NASDAQ	HBIO	Thu, Mar 3, 2005	4.46	4.78	4.41	4.68
993	NASDAQ	HBIO	Wed, Mar 2, 2005	4.24	4.46	4.18	4.46
992	NASDAQ	HBIO	Tue, Mar 1, 2005	4.08	4.30	4.08	4.22
991	NASDAQ	HBIO	Mon, Feb 28, 2005	4.16	4.30	4.06	4.08
990	NASDAQ	HBIO	Fri, Feb 25, 2005	4.30	4.32	4.15	4.22
989	NASDAQ	HBIO	Thu, Feb 24, 2005	4.50	4.50	4.26	4.30
988	NASDAQ	HBIO	Wed, Feb 23, 2005	4.70	4.70	4.50	4.50
987	NASDAQ	HBIO	Tue, Feb 22, 2005	4.60	4.70	4.60	4.62
986	NASDAQ	HBIO	Fri, Feb 18, 2005	4.65	4.68	4.61	4.61
985	NASDAQ	HBIO	Thu, Feb 17, 2005	4.60	4.74	4.60	4.63
984	NASDAQ	HBIO	Wed, Feb 16, 2005	4.65	4.84	4.60	4.60
983	NASDAQ	HBIO	Tue, Feb 15, 2005	4.80	4.80	4.55	4.65
982	NASDAQ	HBIO	Mon, Feb 14, 2005	4.74	4.79	4.66	4.77
981	NASDAQ	HBIO	Fri, Feb 11, 2005	4.72	4.77	4.57	4.65
980	NASDAQ	HBIO	Thu, Feb 10, 2005	4.67	4.69	4.54	4.54
979	NASDAQ	HBIO	Wed, Feb 9, 2005	4.69	4.69	4.41	4.50
978	NASDAQ	HBIO	Tue, Feb 8, 2005	4.70	4.70	4.54	4.55
977	NASDAQ	HBIO	Mon, Feb 7, 2005	4.60	4.60	4.47	4.55
976	NASDAQ	HBIO	Fri, Feb 4, 2005	4.41	4.55	4.38	4.50
975	NASDAQ	HBIO	Thu, Feb 3, 2005	4.35	4.45	4.25	4.43
974	NASDAQ	HBIO	Wed, Feb 2, 2005	4.41	4.41	4.21	4.35
973	NASDAQ	HBIO	Tue, Feb 1, 2005	4.16	4.31	4.16	4.31
972	NASDAQ	HBIO	Mon, Jan 31, 2005	4.10	4.25	4.10	4.19
971	NASDAQ	HBIO	Fri, Jan 28, 2005	4.10	4.35	4.10	4.21
970	NASDAQ	HBIO	Thu, Jan 27, 2005	4.21	4.22	4.07	4.13
969	NASDAQ	HBIO	Wed, Jan 26, 2005	4.25	4.25	4.04	4.09
968	NASDAQ	HBIO	Tue, Jan 25, 2005	4.12	4.33	4.12	4.23
967	NASDAQ	HBIO	Mon, Jan 24, 2005	4.26	4.26	4.13	4.15
966	NASDAQ	HBIO	Fri, Jan 21, 2005	4.17	4.33	4.13	4.22
965	NASDAQ	HBIO	Thu, Jan 20, 2005	4.15	4.16	4.09	4.16
964	NASDAQ	HBIO	Wed, Jan 19, 2005	4.30	4.33	4.16	4.19
963	NASDAQ	HBIO	Tue, Jan 18, 2005	4.41	4.41	4.25	4.29
962	NASDAQ	HBIO	Fri, Jan 14, 2005	4.16	4.33	4.15	4.28
961	NASDAQ	HBIO	Thu, Jan 13, 2005	4.25	4.34	4.14	4.17
960	NASDAQ	HBIO	Wed, Jan 12, 2005	4.43	4.49	4.33	4.34
959	NASDAQ	HBIO	Tue, Jan 11, 2005	4.52	4.53	4.44	4.45
958	NASDAQ	HBIO	Mon, Jan 10, 2005	4.59	4.59	4.40	4.45
957	NASDAQ	HBIO	Fri, Jan 7, 2005	4.35	4.42	4.35	4.41
956	NASDAQ	HBIO	Thu, Jan 6, 2005	4.46	4.46	4.33	4.36
955	NASDAQ	HBIO	Wed, Jan 5, 2005	4.40	4.59	4.36	4.41
954	NASDAQ	HBIO	Tue, Jan 4, 2005	4.36	4.59	4.36	4.37
953	NASDAQ	HBIO	Mon, Jan 3, 2005	4.68	4.70	4.37	4.50
952	NASDAQ	HBIO	Fri, Dec 31, 2004	4.49	4.63	4.48	4.63
951	NASDAQ	HBIO	Thu, Dec 30, 2004	4.63	4.67	4.46	4.51
950	NASDAQ	HBIO	Wed, Dec 29, 2004	4.67	4.67	4.49	4.55
949	NASDAQ	HBIO	Tue, Dec 28, 2004	4.32	4.57	4.29	4.57
948	NASDAQ	HBIO	Mon, Dec 27, 2004	4.35	4.40	4.30	4.32
947	NASDAQ	HBIO	Thu, Dec 23, 2004	4.44	4.48	4.36	4.37
946	NASDAQ	HBIO	Wed, Dec 22, 2004	4.35	4.45	4.35	4.36
945	NASDAQ	HBIO	Tue, Dec 21, 2004	4.36	4.56	4.35	4.35
944	NASDAQ	HBIO	Mon, Dec 20, 2004	4.46	4.59	4.40	4.44
943	NASDAQ	HBIO	Fri, Dec 17, 2004	4.43	4.50	4.40	4.50
942	NASDAQ	HBIO	Thu, Dec 16, 2004	4.50	4.52	4.49	4.49
941	NASDAQ	HBIO	Wed, Dec 15, 2004	4.59	4.59	4.47	4.49
940	NASDAQ	HBIO	Tue, Dec 14, 2004	4.50	4.53	4.40	4.47
939	NASDAQ	HBIO	Mon, Dec 13, 2004	4.29	4.58	4.28	4.53
938	NASDAQ	HBIO	Fri, Dec 10, 2004	4.07	4.26	4.07	4.25
937	NASDAQ	HBIO	Thu, Dec 9, 2004	4.11	4.24	4.11	4.17
936	NASDAQ	HBIO	Wed, Dec 8, 2004	4.08	4.22	4.06	4.12
935	NASDAQ	HBIO	Tue, Dec 7, 2004	4.18	4.21	4.03	4.06
934	NASDAQ	HBIO	Mon, Dec 6, 2004	4.10	4.15	4.08	4.10
933	NASDAQ	HBIO	Fri, Dec 3, 2004	3.96	4.14	3.96	4.05
932	NASDAQ	HBIO	Thu, Dec 2, 2004	3.82	4.08	3.80	3.98
931	NASDAQ	HBIO	Wed, Dec 1, 2004	4.05	4.05	3.88	3.90
930	NASDAQ	HBIO	Tue, Nov 30, 2004	4.04	4.11	3.95	3.96
929	NASDAQ	HBIO	Mon, Nov 29, 2004	4.07	4.15	4.00	4.04
928	NASDAQ	HBIO	Fri, Nov 26, 2004	4.07	4.28	4.06	4.09
927	NASDAQ	HBIO	Wed, Nov 24, 2004	4.20	4.28	4.00	4.10
926	NASDAQ	HBIO	Tue, Nov 23, 2004	4.36	4.37	4.20	4.25
925	NASDAQ	HBIO	Mon, Nov 22, 2004	4.55	4.55	4.32	4.34
924	NASDAQ	HBIO	Fri, Nov 19, 2004	4.35	4.50	4.32	4.44
923	NASDAQ	HBIO	Thu, Nov 18, 2004	4.25	4.48	4.25	4.48
922	NASDAQ	HBIO	Wed, Nov 17, 2004	4.35	4.47	4.26	4.34
921	NASDAQ	HBIO	Tue, Nov 16, 2004	4.30	4.50	4.25	4.41
920	NASDAQ	HBIO	Mon, Nov 15, 2004	4.17	4.31	4.12	4.24
919	NASDAQ	HBIO	Fri, Nov 12, 2004	4.32	4.39	4.14	4.26
918	NASDAQ	HBIO	Thu, Nov 11, 2004	4.42	4.42	4.35	4.37
917	NASDAQ	HBIO	Wed, Nov 10, 2004	4.37	4.40	4.34	4.37
916	NASDAQ	HBIO	Tue, Nov 9, 2004	4.35	4.44	4.29	4.32
915	NASDAQ	HBIO	Mon, Nov 8, 2004	4.29	4.48	4.29	4.44
914	NASDAQ	HBIO	Fri, Nov 5, 2004	4.31	4.51	4.08	4.47
913	NASDAQ	HBIO	Thu, Nov 4, 2004	4.33	4.44	4.18	4.40
912	NASDAQ	HBIO	Wed, Nov 3, 2004	3.95	4.25	3.95	4.21
911	NASDAQ	HBIO	Tue, Nov 2, 2004	3.98	4.03	3.84	3.95
910	NASDAQ	HBIO	Mon, Nov 1, 2004	3.78	3.88	3.68	3.86
909	NASDAQ	HBIO	Fri, Oct 29, 2004	3.86	4.00	3.70	3.79
908	NASDAQ	HBIO	Thu, Oct 28, 2004	4.18	4.20	4.00	4.07
907	NASDAQ	HBIO	Wed, Oct 27, 2004	3.95	4.09	3.90	4.04
906	NASDAQ	HBIO	Tue, Oct 26, 2004	3.92	4.24	3.90	3.91
905	NASDAQ	HBIO	Mon, Oct 25, 2004	4.27	4.27	3.93	4.06
904	NASDAQ	HBIO	Fri, Oct 22, 2004	4.13	4.25	4.05	4.14
903	NASDAQ	HBIO	Thu, Oct 21, 2004	3.78	4.12	3.75	4.04
902	NASDAQ	HBIO	Wed, Oct 20, 2004	3.67	3.79	3.66	3.70
901	NASDAQ	HBIO	Tue, Oct 19, 2004	3.62	3.78	3.57	3.67
900	NASDAQ	HBIO	Mon, Oct 18, 2004	3.72	3.74	3.61	3.62
899	NASDAQ	HBIO	Fri, Oct 15, 2004	4.03	4.03	3.65	3.70
898	NASDAQ	HBIO	Thu, Oct 14, 2004	4.00	4.08	4.00	4.00
897	NASDAQ	HBIO	Wed, Oct 13, 2004	4.21	4.21	3.94	4.00
896	NASDAQ	HBIO	Tue, Oct 12, 2004	4.26	4.35	4.17	4.21
895	NASDAQ	HBIO	Mon, Oct 11, 2004	4.45	4.52	4.41	4.43
894	NASDAQ	HBIO	Fri, Oct 8, 2004	4.20	4.61	4.20	4.57
893	NASDAQ	HBIO	Thu, Oct 7, 2004	4.27	4.46	4.24	4.44
892	NASDAQ	HBIO	Wed, Oct 6, 2004	4.50	4.50	4.41	4.50
891	NASDAQ	HBIO	Tue, Oct 5, 2004	4.25	4.48	4.22	4.48
890	NASDAQ	HBIO	Mon, Oct 4, 2004	4.41	4.41	4.25	4.27
889	NASDAQ	HBIO	Fri, Oct 1, 2004	4.46	4.46	4.27	4.27
888	NASDAQ	HBIO	Thu, Sep 30, 2004	4.40	4.46	4.25	4.35
887	NASDAQ	HBIO	Wed, Sep 29, 2004	4.33	4.45	4.28	4.40
886	NASDAQ	HBIO	Tue, Sep 28, 2004	4.42	4.49	4.42	4.45
885	NASDAQ	HBIO	Mon, Sep 27, 2004	4.40	4.47	4.40	4.46
884	NASDAQ	HBIO	Fri, Sep 24, 2004	4.37	4.50	4.28	4.38
883	NASDAQ	HBIO	Thu, Sep 23, 2004	4.46	4.59	4.42	4.43
882	NASDAQ	HBIO	Wed, Sep 22, 2004	4.63	4.64	4.38	4.63
881	NASDAQ	HBIO	Tue, Sep 21, 2004	4.54	4.57	4.45	4.45
880	NASDAQ	HBIO	Mon, Sep 20, 2004	4.53	4.53	4.42	4.48
879	NASDAQ	HBIO	Fri, Sep 17, 2004	4.33	4.48	4.29	4.48
878	NASDAQ	HBIO	Thu, Sep 16, 2004	4.34	4.45	4.30	4.30
877	NASDAQ	HBIO	Wed, Sep 15, 2004	4.56	4.56	4.34	4.40
876	NASDAQ	HBIO	Tue, Sep 14, 2004	4.37	4.48	4.37	4.41
875	NASDAQ	HBIO	Mon, Sep 13, 2004	4.61	4.61	4.40	4.47
874	NASDAQ	HBIO	Fri, Sep 10, 2004	4.59	4.59	4.40	4.45
873	NASDAQ	HBIO	Thu, Sep 9, 2004	4.66	4.70	4.38	4.41
872	NASDAQ	HBIO	Wed, Sep 8, 2004	4.66	4.85	4.66	4.71
871	NASDAQ	HBIO	Tue, Sep 7, 2004	4.86	4.90	4.73	4.78
870	NASDAQ	HBIO	Fri, Sep 3, 2004	4.75	4.95	4.74	4.85
869	NASDAQ	HBIO	Thu, Sep 2, 2004	4.75	4.84	4.71	4.77
868	NASDAQ	HBIO	Wed, Sep 1, 2004	4.72	4.86	4.66	4.78
867	NASDAQ	HBIO	Tue, Aug 31, 2004	4.96	4.96	4.88	4.92
866	NASDAQ	HBIO	Mon, Aug 30, 2004	4.80	4.98	4.76	4.96
865	NASDAQ	HBIO	Fri, Aug 27, 2004	4.50	4.96	4.50	4.88
864	NASDAQ	HBIO	Thu, Aug 26, 2004	4.50	4.69	4.48	4.66
863	NASDAQ	HBIO	Wed, Aug 25, 2004	4.77	4.78	4.48	4.53
862	NASDAQ	HBIO	Tue, Aug 24, 2004	4.48	4.65	4.48	4.63
861	NASDAQ	HBIO	Mon, Aug 23, 2004	4.50	4.70	4.46	4.57
860	NASDAQ	HBIO	Fri, Aug 20, 2004	4.75	4.75	4.53	4.55
859	NASDAQ	HBIO	Thu, Aug 19, 2004	4.84	4.84	4.44	4.67
858	NASDAQ	HBIO	Wed, Aug 18, 2004	4.80	4.90	4.40	4.82
857	NASDAQ	HBIO	Tue, Aug 17, 2004	4.34	4.51	4.34	4.46
856	NASDAQ	HBIO	Mon, Aug 16, 2004	4.25	4.33	4.20	4.32
855	NASDAQ	HBIO	Fri, Aug 13, 2004	4.13	4.25	4.09	4.23
854	NASDAQ	HBIO	Thu, Aug 12, 2004	4.23	4.25	4.15	4.18
853	NASDAQ	HBIO	Wed, Aug 11, 2004	4.08	4.25	4.08	4.15
852	NASDAQ	HBIO	Tue, Aug 10, 2004	3.96	4.12	3.96	4.10
851	NASDAQ	HBIO	Mon, Aug 9, 2004	4.15	4.15	4.00	4.02
850	NASDAQ	HBIO	Fri, Aug 6, 2004	4.08	4.19	3.95	4.06
849	NASDAQ	HBIO	Thu, Aug 5, 2004	4.18	4.19	3.65	4.08
848	NASDAQ	HBIO	Wed, Aug 4, 2004	3.86	4.07	3.74	4.01
847	NASDAQ	HBIO	Tue, Aug 3, 2004	3.80	3.87	3.78	3.81
846	NASDAQ	HBIO	Mon, Aug 2, 2004	3.84	3.90	3.67	3.78
845	NASDAQ	HBIO	Fri, Jul 30, 2004	3.70	3.82	3.61	3.81
844	NASDAQ	HBIO	Thu, Jul 29, 2004	3.76	3.76	3.51	3.70
843	NASDAQ	HBIO	Wed, Jul 28, 2004	3.70	3.70	3.52	3.54
842	NASDAQ	HBIO	Tue, Jul 27, 2004	3.65	3.69	3.51	3.57
841	NASDAQ	HBIO	Mon, Jul 26, 2004	3.56	3.77	3.52	3.56
840	NASDAQ	HBIO	Fri, Jul 23, 2004	3.77	3.80	3.54	3.55
839	NASDAQ	HBIO	Thu, Jul 22, 2004	3.93	3.94	3.55	3.64
838	NASDAQ	HBIO	Wed, Jul 21, 2004	3.90	4.05	3.73	3.79
837	NASDAQ	HBIO	Tue, Jul 20, 2004	3.61	4.10	3.55	4.10
836	NASDAQ	HBIO	Mon, Jul 19, 2004	3.70	4.10	3.59	3.78
835	NASDAQ	HBIO	Fri, Jul 16, 2004	3.80	3.80	3.72	3.72
834	NASDAQ	HBIO	Thu, Jul 15, 2004	3.80	3.85	3.72	3.80
833	NASDAQ	HBIO	Wed, Jul 14, 2004	3.86	3.90	3.73	3.77
832	NASDAQ	HBIO	Tue, Jul 13, 2004	4.10	4.10	3.72	3.77
831	NASDAQ	HBIO	Mon, Jul 12, 2004	4.00	4.10	3.94	4.07
830	NASDAQ	HBIO	Fri, Jul 9, 2004	4.00	4.10	3.90	3.90
829	NASDAQ	HBIO	Thu, Jul 8, 2004	4.10	4.17	3.98	4.02
828	NASDAQ	HBIO	Wed, Jul 7, 2004	4.06	4.30	4.05	4.10
827	NASDAQ	HBIO	Tue, Jul 6, 2004	4.46	4.46	4.08	4.08
826	NASDAQ	HBIO	Fri, Jul 2, 2004	4.50	4.50	4.30	4.32
825	NASDAQ	HBIO	Thu, Jul 1, 2004	4.46	4.50	4.43	4.43
824	NASDAQ	HBIO	Wed, Jun 30, 2004	4.50	4.53	4.42	4.48
823	NASDAQ	HBIO	Tue, Jun 29, 2004	4.42	4.59	4.30	4.50
822	NASDAQ	HBIO	Mon, Jun 28, 2004	4.86	4.86	4.43	4.43
821	NASDAQ	HBIO	Fri, Jun 25, 2004	4.75	4.85	4.71	4.71
820	NASDAQ	HBIO	Thu, Jun 24, 2004	4.81	4.96	4.70	4.71
819	NASDAQ	HBIO	Wed, Jun 23, 2004	5.00	5.00	4.72	4.81
818	NASDAQ	HBIO	Tue, Jun 22, 2004	5.41	5.46	4.93	5.00
817	NASDAQ	HBIO	Mon, Jun 21, 2004	5.35	5.37	5.20	5.32
816	NASDAQ	HBIO	Fri, Jun 18, 2004	5.14	5.30	5.14	5.28
815	NASDAQ	HBIO	Thu, Jun 17, 2004	5.02	5.26	5.00	5.23
814	NASDAQ	HBIO	Wed, Jun 16, 2004	5.20	5.30	5.03	5.16
813	NASDAQ	HBIO	Tue, Jun 15, 2004	5.20	5.25	5.10	5.16
812	NASDAQ	HBIO	Mon, Jun 14, 2004	5.05	5.25	5.00	5.14
811	NASDAQ	HBIO	Thu, Jun 10, 2004	5.20	5.30	4.80	4.98
810	NASDAQ	HBIO	Wed, Jun 9, 2004	4.56	4.64	4.35	4.47
809	NASDAQ	HBIO	Tue, Jun 8, 2004	4.75	4.78	4.57	4.65
808	NASDAQ	HBIO	Mon, Jun 7, 2004	4.70	4.75	4.63	4.70
807	NASDAQ	HBIO	Fri, Jun 4, 2004	4.65	4.80	4.60	4.63
806	NASDAQ	HBIO	Thu, Jun 3, 2004	4.69	4.70	4.60	4.66
805	NASDAQ	HBIO	Wed, Jun 2, 2004	4.65	4.75	4.60	4.60
804	NASDAQ	HBIO	Tue, Jun 1, 2004	4.75	4.75	4.63	4.70
803	NASDAQ	HBIO	Fri, May 28, 2004	4.50	4.87	4.50	4.70
802	NASDAQ	HBIO	Thu, May 27, 2004	4.80	4.80	4.61	4.63
801	NASDAQ	HBIO	Wed, May 26, 2004	4.82	4.85	4.70	4.77
800	NASDAQ	HBIO	Tue, May 25, 2004	4.80	4.91	4.63	4.72
799	NASDAQ	HBIO	Mon, May 24, 2004	4.59	4.74	4.55	4.70
798	NASDAQ	HBIO	Fri, May 21, 2004	4.48	4.74	4.48	4.55
797	NASDAQ	HBIO	Thu, May 20, 2004	4.51	4.72	4.41	4.59
796	NASDAQ	HBIO	Wed, May 19, 2004	4.45	4.55	4.30	4.51
795	NASDAQ	HBIO	Tue, May 18, 2004	4.28	4.33	4.15	4.30
794	NASDAQ	HBIO	Mon, May 17, 2004	4.23	4.40	4.07	4.24
793	NASDAQ	HBIO	Fri, May 14, 2004	4.42	4.42	4.27	4.42
792	NASDAQ	HBIO	Thu, May 13, 2004	4.33	4.45	4.29	4.31
791	NASDAQ	HBIO	Wed, May 12, 2004	4.34	4.45	4.18	4.43
790	NASDAQ	HBIO	Tue, May 11, 2004	4.21	4.50	4.00	4.33
789	NASDAQ	HBIO	Mon, May 10, 2004	4.80	4.80	4.00	4.20
788	NASDAQ	HBIO	Fri, May 7, 2004	6.16	6.50	4.62	4.70
787	NASDAQ	HBIO	Thu, May 6, 2004	8.71	8.71	8.10	8.55
786	NASDAQ	HBIO	Wed, May 5, 2004	8.50	8.75	8.48	8.67
785	NASDAQ	HBIO	Tue, May 4, 2004	8.65	8.75	8.60	8.69
784	NASDAQ	HBIO	Mon, May 3, 2004	8.63	8.90	8.56	8.75
783	NASDAQ	HBIO	Fri, Apr 30, 2004	8.53	9.10	8.53	8.75
782	NASDAQ	HBIO	Thu, Apr 29, 2004	8.80	8.86	8.45	8.82
781	NASDAQ	HBIO	Wed, Apr 28, 2004	8.99	8.99	8.77	8.77
780	NASDAQ	HBIO	Tue, Apr 27, 2004	9.18	9.75	8.75	8.93
779	NASDAQ	HBIO	Mon, Apr 26, 2004	9.18	9.35	9.00	9.35
778	NASDAQ	HBIO	Fri, Apr 23, 2004	9.04	9.25	8.92	9.22
777	NASDAQ	HBIO	Thu, Apr 22, 2004	9.11	9.19	9.02	9.08
776	NASDAQ	HBIO	Wed, Apr 21, 2004	9.19	9.25	9.01	9.20
775	NASDAQ	HBIO	Tue, Apr 20, 2004	9.20	9.33	9.00	9.10
774	NASDAQ	HBIO	Mon, Apr 19, 2004	8.66	9.21	8.65	9.19
773	NASDAQ	HBIO	Fri, Apr 16, 2004	8.68	8.86	8.45	8.80
772	NASDAQ	HBIO	Thu, Apr 15, 2004	9.10	9.15	8.86	8.90
771	NASDAQ	HBIO	Wed, Apr 14, 2004	9.06	9.35	9.00	9.15
770	NASDAQ	HBIO	Tue, Apr 13, 2004	9.78	9.87	9.11	9.17
769	NASDAQ	HBIO	Mon, Apr 12, 2004	10.20	10.25	9.69	9.70
768	NASDAQ	HBIO	Thu, Apr 8, 2004	10.20	10.30	9.60	10.00
767	NASDAQ	HBIO	Wed, Apr 7, 2004	10.30	10.30	10.02	10.20
766	NASDAQ	HBIO	Tue, Apr 6, 2004	9.85	10.41	9.74	10.04
765	NASDAQ	HBIO	Mon, Apr 5, 2004	9.65	10.61	9.50	10.00
764	NASDAQ	HBIO	Fri, Apr 2, 2004	9.57	9.65	9.20	9.65
763	NASDAQ	HBIO	Thu, Apr 1, 2004	8.91	9.50	8.84	9.21
762	NASDAQ	HBIO	Wed, Mar 31, 2004	8.35	9.37	8.21	9.27
761	NASDAQ	HBIO	Tue, Mar 30, 2004	7.82	8.56	7.82	8.53
760	NASDAQ	HBIO	Mon, Mar 29, 2004	8.55	8.55	7.76	7.93
759	NASDAQ	HBIO	Fri, Mar 26, 2004	8.13	8.60	8.01	8.28
758	NASDAQ	HBIO	Thu, Mar 25, 2004	8.33	8.36	7.88	7.99
757	NASDAQ	HBIO	Wed, Mar 24, 2004	8.61	8.87	7.92	8.27
756	NASDAQ	HBIO	Tue, Mar 23, 2004	9.25	9.26	8.55	8.60
755	NASDAQ	HBIO	Mon, Mar 22, 2004	9.08	9.30	8.90	9.30
754	NASDAQ	HBIO	Fri, Mar 19, 2004	9.26	9.26	9.00	9.13
753	NASDAQ	HBIO	Thu, Mar 18, 2004	9.50	9.60	9.14	9.20
752	NASDAQ	HBIO	Wed, Mar 17, 2004	9.20	9.35	9.06	9.33
751	NASDAQ	HBIO	Tue, Mar 16, 2004	9.15	9.25	8.95	9.09
750	NASDAQ	HBIO	Mon, Mar 15, 2004	9.44	9.47	8.90	9.01
749	NASDAQ	HBIO	Fri, Mar 12, 2004	8.86	9.39	8.81	9.22
748	NASDAQ	HBIO	Thu, Mar 11, 2004	9.25	9.73	8.70	8.97
747	NASDAQ	HBIO	Wed, Mar 10, 2004	9.75	9.94	9.40	9.44
746	NASDAQ	HBIO	Tue, Mar 9, 2004	9.65	9.93	9.61	9.75
745	NASDAQ	HBIO	Mon, Mar 8, 2004	9.75	9.82	9.52	9.60
744	NASDAQ	HBIO	Fri, Mar 5, 2004	9.50	9.84	9.01	9.56
743	NASDAQ	HBIO	Thu, Mar 4, 2004	8.91	9.30	8.61	9.25
742	NASDAQ	HBIO	Wed, Mar 3, 2004	9.32	9.50	8.58	8.82
741	NASDAQ	HBIO	Tue, Mar 2, 2004	8.93	9.25	8.60	8.99
740	NASDAQ	HBIO	Mon, Mar 1, 2004	8.51	8.93	8.51	8.88
739	NASDAQ	HBIO	Fri, Feb 27, 2004	8.33	8.74	8.33	8.67
738	NASDAQ	HBIO	Thu, Feb 26, 2004	8.15	8.52	8.01	8.47
737	NASDAQ	HBIO	Wed, Feb 25, 2004	8.18	8.26	8.05	8.20
736	NASDAQ	HBIO	Tue, Feb 24, 2004	8.22	8.70	7.90	8.22
735	NASDAQ	HBIO	Mon, Feb 23, 2004	9.06	9.14	8.25	8.50
734	NASDAQ	HBIO	Fri, Feb 20, 2004	9.40	9.67	8.94	9.17
733	NASDAQ	HBIO	Thu, Feb 19, 2004	10.75	10.75	9.50	9.78
732	NASDAQ	HBIO	Wed, Feb 18, 2004	11.09	11.09	10.51	10.73
731	NASDAQ	HBIO	Tue, Feb 17, 2004	10.35	11.10	10.15	10.70
730	NASDAQ	HBIO	Fri, Feb 13, 2004	9.45	10.00	9.36	9.95
729	NASDAQ	HBIO	Thu, Feb 12, 2004	9.66	9.66	9.35	9.37
728	NASDAQ	HBIO	Wed, Feb 11, 2004	9.28	9.65	9.20	9.64
727	NASDAQ	HBIO	Tue, Feb 10, 2004	9.40	9.40	9.20	9.28
726	NASDAQ	HBIO	Mon, Feb 9, 2004	9.30	9.40	9.11	9.34
725	NASDAQ	HBIO	Fri, Feb 6, 2004	9.05	9.25	9.05	9.18
724	NASDAQ	HBIO	Thu, Feb 5, 2004	9.37	9.37	8.98	9.05
723	NASDAQ	HBIO	Wed, Feb 4, 2004	9.66	9.66	8.95	9.36
722	NASDAQ	HBIO	Tue, Feb 3, 2004	9.60	9.69	9.47	9.50
721	NASDAQ	HBIO	Mon, Feb 2, 2004	9.55	9.67	9.00	9.67
720	NASDAQ	HBIO	Fri, Jan 30, 2004	9.21	9.50	8.99	9.01
719	NASDAQ	HBIO	Thu, Jan 29, 2004	8.75	9.60	8.75	9.37
718	NASDAQ	HBIO	Wed, Jan 28, 2004	9.59	9.59	8.75	8.89
717	NASDAQ	HBIO	Tue, Jan 27, 2004	9.56	9.62	9.16	9.31
716	NASDAQ	HBIO	Mon, Jan 26, 2004	9.40	9.50	8.84	9.36
715	NASDAQ	HBIO	Fri, Jan 23, 2004	9.25	9.77	9.25	9.45
714	NASDAQ	HBIO	Thu, Jan 22, 2004	9.39	9.60	9.11	9.22
713	NASDAQ	HBIO	Wed, Jan 21, 2004	9.37	10.10	9.37	9.85
712	NASDAQ	HBIO	Tue, Jan 20, 2004	9.50	9.74	9.30	9.58
711	NASDAQ	HBIO	Fri, Jan 16, 2004	9.35	9.75	9.29	9.58
710	NASDAQ	HBIO	Thu, Jan 15, 2004	9.45	9.75	9.18	9.50
709	NASDAQ	HBIO	Wed, Jan 14, 2004	9.30	9.45	9.02	9.37
708	NASDAQ	HBIO	Tue, Jan 13, 2004	9.27	9.47	9.01	9.17
707	NASDAQ	HBIO	Mon, Jan 12, 2004	8.81	9.47	8.81	9.15
706	NASDAQ	HBIO	Fri, Jan 9, 2004	9.37	9.37	8.80	8.95
705	NASDAQ	HBIO	Thu, Jan 8, 2004	9.70	9.70	9.29	9.55
704	NASDAQ	HBIO	Wed, Jan 7, 2004	9.30	9.63	9.00	9.61
703	NASDAQ	HBIO	Tue, Jan 6, 2004	8.37	9.60	8.37	9.46
702	NASDAQ	HBIO	Mon, Jan 5, 2004	9.02	9.02	8.39	8.56
701	NASDAQ	HBIO	Fri, Jan 2, 2004	8.91	9.04	8.58	8.82
700	NASDAQ	HBIO	Wed, Dec 31, 2003	9.01	9.11	8.88	8.90
699	NASDAQ	HBIO	Tue, Dec 30, 2003	10.49	10.59	9.16	9.17
698	NASDAQ	HBIO	Mon, Dec 29, 2003	8.85	10.58	8.70	9.97
697	NASDAQ	HBIO	Fri, Dec 26, 2003	8.55	8.85	8.46	8.80
696	NASDAQ	HBIO	Wed, Dec 24, 2003	8.28	8.53	8.28	8.53
695	NASDAQ	HBIO	Tue, Dec 23, 2003	8.20	8.50	8.20	8.45
694	NASDAQ	HBIO	Mon, Dec 22, 2003	8.20	8.40	8.10	8.40
693	NASDAQ	HBIO	Fri, Dec 19, 2003	8.29	8.40	8.05	8.20
692	NASDAQ	HBIO	Thu, Dec 18, 2003	8.14	8.44	8.01	8.11
691	NASDAQ	HBIO	Wed, Dec 17, 2003	7.70	8.10	7.70	8.09
690	NASDAQ	HBIO	Tue, Dec 16, 2003	7.97	8.10	7.70	7.74
689	NASDAQ	HBIO	Mon, Dec 15, 2003	7.83	8.07	7.78	7.93
688	NASDAQ	HBIO	Fri, Dec 12, 2003	7.90	8.07	7.82	7.86
687	NASDAQ	HBIO	Thu, Dec 11, 2003	7.96	8.09	7.71	7.90
686	NASDAQ	HBIO	Wed, Dec 10, 2003	7.70	7.99	7.55	7.85
685	NASDAQ	HBIO	Tue, Dec 9, 2003	8.00	8.19	7.60	7.90
684	NASDAQ	HBIO	Mon, Dec 8, 2003	7.99	8.09	7.60	8.00
683	NASDAQ	HBIO	Fri, Dec 5, 2003	8.00	8.00	7.60	7.86
682	NASDAQ	HBIO	Thu, Dec 4, 2003	8.53	8.59	7.42	7.83
681	NASDAQ	HBIO	Wed, Dec 3, 2003	7.70	8.45	7.70	8.45
680	NASDAQ	HBIO	Tue, Dec 2, 2003	7.95	7.95	7.66	7.67
679	NASDAQ	HBIO	Mon, Dec 1, 2003	7.20	7.94	7.15	7.81
678	NASDAQ	HBIO	Fri, Nov 28, 2003	7.33	7.35	7.20	7.20
677	NASDAQ	HBIO	Wed, Nov 26, 2003	7.37	7.41	7.27	7.35
676	NASDAQ	HBIO	Tue, Nov 25, 2003	7.06	7.34	7.05	7.28
675	NASDAQ	HBIO	Mon, Nov 24, 2003	7.10	7.43	7.00	7.04
674	NASDAQ	HBIO	Fri, Nov 21, 2003	8.00	8.00	7.02	7.08
673	NASDAQ	HBIO	Thu, Nov 20, 2003	7.97	7.99	7.70	7.91
672	NASDAQ	HBIO	Wed, Nov 19, 2003	7.80	8.22	7.80	7.86
671	NASDAQ	HBIO	Tue, Nov 18, 2003	8.00	8.00	7.80	7.93
670	NASDAQ	HBIO	Mon, Nov 17, 2003	7.80	8.00	7.75	7.99
669	NASDAQ	HBIO	Fri, Nov 14, 2003	7.39	7.95	7.30	7.75
668	NASDAQ	HBIO	Thu, Nov 13, 2003	6.87	7.37	6.87	7.35
667	NASDAQ	HBIO	Wed, Nov 12, 2003	6.90	6.95	6.80	6.87
666	NASDAQ	HBIO	Tue, Nov 11, 2003	7.05	7.10	6.83	6.95
665	NASDAQ	HBIO	Mon, Nov 10, 2003	7.50	7.50	7.27	7.27
664	NASDAQ	HBIO	Fri, Nov 7, 2003	7.21	7.60	7.20	7.50
663	NASDAQ	HBIO	Thu, Nov 6, 2003	7.17	7.40	7.15	7.30
662	NASDAQ	HBIO	Wed, Nov 5, 2003	7.20	7.85	7.05	7.23
661	NASDAQ	HBIO	Tue, Nov 4, 2003	7.45	7.45	7.00	7.30
660	NASDAQ	HBIO	Mon, Nov 3, 2003	7.66	7.66	7.30	7.40
659	NASDAQ	HBIO	Fri, Oct 31, 2003	7.61	7.61	7.40	7.47
658	NASDAQ	HBIO	Thu, Oct 30, 2003	7.66	7.80	7.42	7.53
657	NASDAQ	HBIO	Wed, Oct 29, 2003	7.88	8.13	7.43	7.65
656	NASDAQ	HBIO	Tue, Oct 28, 2003	7.01	7.80	6.96	7.80
655	NASDAQ	HBIO	Mon, Oct 27, 2003	7.74	7.75	6.57	6.95
654	NASDAQ	HBIO	Fri, Oct 24, 2003	7.65	7.85	7.60	7.71
653	NASDAQ	HBIO	Thu, Oct 23, 2003	7.80	7.99	7.60	7.68
652	NASDAQ	HBIO	Wed, Oct 22, 2003	8.00	8.00	7.61	7.90
651	NASDAQ	HBIO	Tue, Oct 21, 2003	8.08	8.08	7.90	7.97
650	NASDAQ	HBIO	Mon, Oct 20, 2003	8.11	8.11	7.87	7.91
649	NASDAQ	HBIO	Fri, Oct 17, 2003	8.28	8.28	7.90	7.90
648	NASDAQ	HBIO	Thu, Oct 16, 2003	8.15	8.39	8.09	8.25
647	NASDAQ	HBIO	Wed, Oct 15, 2003	7.85	8.13	7.70	8.10
646	NASDAQ	HBIO	Tue, Oct 14, 2003	8.00	8.04	7.55	7.86
645	NASDAQ	HBIO	Mon, Oct 13, 2003	8.47	8.49	7.96	8.05
644	NASDAQ	HBIO	Fri, Oct 10, 2003	8.50	8.55	8.32	8.40
643	NASDAQ	HBIO	Thu, Oct 9, 2003	8.83	8.84	8.44	8.50
642	NASDAQ	HBIO	Wed, Oct 8, 2003	8.19	8.73	8.19	8.40
641	NASDAQ	HBIO	Tue, Oct 7, 2003	8.26	8.51	8.15	8.19
640	NASDAQ	HBIO	Mon, Oct 6, 2003	7.85	8.25	7.59	8.25
639	NASDAQ	HBIO	Fri, Oct 3, 2003	7.60	7.91	7.40	7.65
638	NASDAQ	HBIO	Thu, Oct 2, 2003	7.50	7.50	7.36	7.50
637	NASDAQ	HBIO	Wed, Oct 1, 2003	7.49	7.55	7.41	7.50
636	NASDAQ	HBIO	Tue, Sep 30, 2003	7.35	7.59	7.35	7.42
635	NASDAQ	HBIO	Mon, Sep 29, 2003	7.60	7.60	7.12	7.36
634	NASDAQ	HBIO	Fri, Sep 26, 2003	8.10	8.11	7.25	7.50
633	NASDAQ	HBIO	Thu, Sep 25, 2003	8.38	8.50	7.61	8.13
632	NASDAQ	HBIO	Wed, Sep 24, 2003	7.00	7.05	6.95	6.95
631	NASDAQ	HBIO	Tue, Sep 23, 2003	6.90	7.00	6.87	7.00
630	NASDAQ	HBIO	Mon, Sep 22, 2003	6.66	6.93	6.50	6.89
629	NASDAQ	HBIO	Fri, Sep 19, 2003	6.60	6.75	6.52	6.65
628	NASDAQ	HBIO	Thu, Sep 18, 2003	6.65	6.74	6.50	6.64
627	NASDAQ	HBIO	Wed, Sep 17, 2003	6.40	6.70	6.37	6.68
626	NASDAQ	HBIO	Tue, Sep 16, 2003	6.00	6.44	6.00	6.35
625	NASDAQ	HBIO	Mon, Sep 15, 2003	5.95	6.03	5.93	6.00
624	NASDAQ	HBIO	Fri, Sep 12, 2003	5.85	5.98	5.85	5.98
623	NASDAQ	HBIO	Thu, Sep 11, 2003	5.85	6.00	5.76	5.99
622	NASDAQ	HBIO	Wed, Sep 10, 2003	6.06	6.06	5.85	5.91
621	NASDAQ	HBIO	Tue, Sep 9, 2003	6.05	6.30	6.05	6.05
620	NASDAQ	HBIO	Mon, Sep 8, 2003	6.03	6.42	6.00	6.05
619	NASDAQ	HBIO	Fri, Sep 5, 2003	6.20	6.35	6.04	6.14
618	NASDAQ	HBIO	Thu, Sep 4, 2003	6.00	6.22	5.90	6.18
617	NASDAQ	HBIO	Wed, Sep 3, 2003	5.35	6.12	5.35	6.00
616	NASDAQ	HBIO	Tue, Sep 2, 2003	5.37	5.55	5.29	5.40
615	NASDAQ	HBIO	Fri, Aug 29, 2003	5.35	5.44	5.25	5.35
614	NASDAQ	HBIO	Thu, Aug 28, 2003	5.22	5.34	5.05	5.25
613	NASDAQ	HBIO	Wed, Aug 27, 2003	5.16	5.25	5.10	5.24
612	NASDAQ	HBIO	Tue, Aug 26, 2003	5.11	5.15	5.02	5.15
611	NASDAQ	HBIO	Mon, Aug 25, 2003	5.21	5.21	4.95	5.15
610	NASDAQ	HBIO	Fri, Aug 22, 2003	5.05	5.23	5.05	5.23
609	NASDAQ	HBIO	Thu, Aug 21, 2003	5.25	5.25	5.03	5.05
608	NASDAQ	HBIO	Wed, Aug 20, 2003	5.00	5.23	4.87	5.23
607	NASDAQ	HBIO	Tue, Aug 19, 2003	5.00	5.16	5.00	5.02
606	NASDAQ	HBIO	Mon, Aug 18, 2003	5.20	5.20	4.98	5.10
605	NASDAQ	HBIO	Fri, Aug 15, 2003	5.06	5.38	4.86	5.11
604	NASDAQ	HBIO	Thu, Aug 14, 2003	5.03	5.12	4.85	5.06
603	NASDAQ	HBIO	Wed, Aug 13, 2003	5.15	5.30	5.00	5.17
602	NASDAQ	HBIO	Tue, Aug 12, 2003	4.65	5.38	4.65	5.18
601	NASDAQ	HBIO	Mon, Aug 11, 2003	4.61	4.70	4.56	4.66
600	NASDAQ	HBIO	Fri, Aug 8, 2003	4.50	4.69	4.50	4.57
599	NASDAQ	HBIO	Thu, Aug 7, 2003	4.55	4.55	4.47	4.50
598	NASDAQ	HBIO	Wed, Aug 6, 2003	4.59	4.59	4.50	4.50
597	NASDAQ	HBIO	Tue, Aug 5, 2003	4.50	4.55	4.46	4.55
596	NASDAQ	HBIO	Mon, Aug 4, 2003	4.47	4.50	4.44	4.49
595	NASDAQ	HBIO	Fri, Aug 1, 2003	4.55	4.55	4.35	4.46
594	NASDAQ	HBIO	Thu, Jul 31, 2003	4.56	4.60	4.40	4.49
593	NASDAQ	HBIO	Wed, Jul 30, 2003	4.54	4.60	4.45	4.48
592	NASDAQ	HBIO	Tue, Jul 29, 2003	4.80	4.85	4.45	4.55
591	NASDAQ	HBIO	Mon, Jul 28, 2003	4.63	4.85	4.45	4.50
590	NASDAQ	HBIO	Fri, Jul 25, 2003	4.38	4.60	4.30	4.60
589	NASDAQ	HBIO	Thu, Jul 24, 2003	4.41	4.57	4.30	4.30
588	NASDAQ	HBIO	Wed, Jul 23, 2003	4.15	4.45	4.14	4.44
587	NASDAQ	HBIO	Tue, Jul 22, 2003	4.10	4.18	4.07	4.15
586	NASDAQ	HBIO	Mon, Jul 21, 2003	4.19	4.24	4.05	4.16
585	NASDAQ	HBIO	Fri, Jul 18, 2003	4.24	4.24	4.00	4.13
584	NASDAQ	HBIO	Thu, Jul 17, 2003	4.15	4.20	4.01	4.11
583	NASDAQ	HBIO	Wed, Jul 16, 2003	4.20	4.24	4.10	4.15
582	NASDAQ	HBIO	Tue, Jul 15, 2003	4.26	4.34	4.15	4.15
581	NASDAQ	HBIO	Mon, Jul 14, 2003	4.60	4.60	3.96	4.25
580	NASDAQ	HBIO	Fri, Jul 11, 2003	4.59	4.60	4.52	4.59
579	NASDAQ	HBIO	Thu, Jul 10, 2003	4.53	4.58	4.50	4.55
578	NASDAQ	HBIO	Wed, Jul 9, 2003	4.55	4.55	4.45	4.53
577	NASDAQ	HBIO	Tue, Jul 8, 2003	4.54	4.59	4.31	4.47
576	NASDAQ	HBIO	Mon, Jul 7, 2003	4.15	4.57	4.04	4.54
575	NASDAQ	HBIO	Thu, Jul 3, 2003	3.96	4.14	3.96	4.14
574	NASDAQ	HBIO	Wed, Jul 2, 2003	3.92	4.00	3.89	3.96
573	NASDAQ	HBIO	Tue, Jul 1, 2003	3.89	3.94	3.81	3.92
572	NASDAQ	HBIO	Mon, Jun 30, 2003	3.81	4.09	3.78	3.80
571	NASDAQ	HBIO	Fri, Jun 27, 2003	3.80	3.94	3.80	3.80
570	NASDAQ	HBIO	Thu, Jun 26, 2003	3.99	3.99	3.80	3.82
569	NASDAQ	HBIO	Wed, Jun 25, 2003	3.90	4.14	3.79	3.92
568	NASDAQ	HBIO	Tue, Jun 24, 2003	3.90	3.95	3.82	3.91
567	NASDAQ	HBIO	Mon, Jun 23, 2003	3.85	3.95	3.70	3.81
566	NASDAQ	HBIO	Fri, Jun 20, 2003	3.65	3.83	3.64	3.80
565	NASDAQ	HBIO	Thu, Jun 19, 2003	3.82	3.87	3.79	3.81
564	NASDAQ	HBIO	Wed, Jun 18, 2003	4.13	4.13	3.80	3.82
563	NASDAQ	HBIO	Tue, Jun 17, 2003	4.18	4.23	3.95	3.99
562	NASDAQ	HBIO	Mon, Jun 16, 2003	3.45	4.30	3.45	4.18
561	NASDAQ	HBIO	Fri, Jun 13, 2003	3.95	4.12	3.43	3.45
560	NASDAQ	HBIO	Thu, Jun 12, 2003	3.96	4.20	3.86	3.91
559	NASDAQ	HBIO	Wed, Jun 11, 2003	4.15	4.15	3.96	4.00
558	NASDAQ	HBIO	Tue, Jun 10, 2003	4.17	4.25	4.05	4.11
557	NASDAQ	HBIO	Mon, Jun 9, 2003	4.37	4.45	4.10	4.10
556	NASDAQ	HBIO	Fri, Jun 6, 2003	4.45	4.50	4.25	4.37
555	NASDAQ	HBIO	Thu, Jun 5, 2003	4.00	4.88	3.90	4.33
554	NASDAQ	HBIO	Wed, Jun 4, 2003	3.77	3.96	3.65	3.92
553	NASDAQ	HBIO	Tue, Jun 3, 2003	3.70	3.75	3.60	3.69
552	NASDAQ	HBIO	Mon, Jun 2, 2003	3.71	3.90	3.50	3.71
551	NASDAQ	HBIO	Fri, May 30, 2003	3.99	4.00	3.65	3.72
550	NASDAQ	HBIO	Thu, May 29, 2003	3.82	3.98	3.80	3.98
549	NASDAQ	HBIO	Wed, May 28, 2003	3.75	3.82	3.69	3.81
548	NASDAQ	HBIO	Tue, May 27, 2003	3.58	3.75	3.50	3.66
547	NASDAQ	HBIO	Fri, May 23, 2003	3.41	3.55	3.41	3.50
546	NASDAQ	HBIO	Thu, May 22, 2003	3.30	3.49	3.30	3.45
545	NASDAQ	HBIO	Wed, May 21, 2003	3.74	3.74	3.28	3.33
544	NASDAQ	HBIO	Tue, May 20, 2003	3.31	3.34	3.29	3.31
543	NASDAQ	HBIO	Mon, May 19, 2003	3.72	3.79	3.23	3.30
542	NASDAQ	HBIO	Fri, May 16, 2003	3.80	3.88	3.66	3.74
541	NASDAQ	HBIO	Thu, May 15, 2003	3.68	3.87	3.68	3.84
540	NASDAQ	HBIO	Wed, May 14, 2003	3.74	3.87	3.70	3.70
539	NASDAQ	HBIO	Tue, May 13, 2003	3.88	3.88	3.61	3.85
538	NASDAQ	HBIO	Mon, May 12, 2003	3.66	3.79	3.60	3.74
537	NASDAQ	HBIO	Fri, May 9, 2003	3.45	3.79	3.45	3.75
536	NASDAQ	HBIO	Thu, May 8, 2003	3.58	3.79	3.46	3.49
535	NASDAQ	HBIO	Wed, May 7, 2003	3.70	3.81	3.45	3.61
534	NASDAQ	HBIO	Tue, May 6, 2003	3.58	3.67	3.44	3.63
533	NASDAQ	HBIO	Mon, May 5, 2003	3.65	3.65	3.50	3.50
532	NASDAQ	HBIO	Fri, May 2, 2003	3.40	3.60	3.40	3.50
531	NASDAQ	HBIO	Thu, May 1, 2003	3.51	3.61	3.40	3.50
530	NASDAQ	HBIO	Wed, Apr 30, 2003	3.28	3.50	3.20	3.39
529	NASDAQ	HBIO	Tue, Apr 29, 2003	3.10	3.34	3.04	3.29
528	NASDAQ	HBIO	Mon, Apr 28, 2003	3.25	3.25	3.15	3.25
527	NASDAQ	HBIO	Fri, Apr 25, 2003	3.22	3.22	3.10	3.11
526	NASDAQ	HBIO	Thu, Apr 24, 2003	3.25	3.33	3.16	3.16
525	NASDAQ	HBIO	Wed, Apr 23, 2003	3.30	3.40	3.19	3.22
524	NASDAQ	HBIO	Tue, Apr 22, 2003	3.13	3.39	3.05	3.39
523	NASDAQ	HBIO	Mon, Apr 21, 2003	3.25	3.25	3.10	3.11
522	NASDAQ	HBIO	Thu, Apr 17, 2003	3.35	3.38	3.02	3.20
521	NASDAQ	HBIO	Wed, Apr 16, 2003	3.09	3.10	3.05	3.05
520	NASDAQ	HBIO	Tue, Apr 15, 2003	3.18	3.18	3.09	3.13
519	NASDAQ	HBIO	Mon, Apr 14, 2003	3.10	3.17	3.10	3.16
518	NASDAQ	HBIO	Fri, Apr 11, 2003	3.00	3.13	2.96	3.10
517	NASDAQ	HBIO	Thu, Apr 10, 2003	3.15	3.20	2.96	3.00
516	NASDAQ	HBIO	Wed, Apr 9, 2003	3.15	3.58	3.15	3.18
515	NASDAQ	HBIO	Tue, Apr 8, 2003	3.41	3.50	3.15	3.16
514	NASDAQ	HBIO	Mon, Apr 7, 2003	3.35	3.59	3.25	3.41
513	NASDAQ	HBIO	Fri, Apr 4, 2003	3.88	3.88	3.20	3.29
512	NASDAQ	HBIO	Thu, Apr 3, 2003	3.78	3.95	3.65	3.70
511	NASDAQ	HBIO	Wed, Apr 2, 2003	3.71	3.88	3.69	3.76
510	NASDAQ	HBIO	Tue, Apr 1, 2003	3.73	3.75	3.51	3.69
509	NASDAQ	HBIO	Mon, Mar 31, 2003	3.80	3.80	3.51	3.75
508	NASDAQ	HBIO	Fri, Mar 28, 2003	3.56	3.89	3.56	3.89
507	NASDAQ	HBIO	Thu, Mar 27, 2003	3.65	3.71	3.58	3.66
506	NASDAQ	HBIO	Wed, Mar 26, 2003	3.75	3.90	3.67	3.72
505	NASDAQ	HBIO	Tue, Mar 25, 2003	3.75	3.87	3.75	3.85
504	NASDAQ	HBIO	Mon, Mar 24, 2003	3.91	4.03	3.71	3.77
503	NASDAQ	HBIO	Fri, Mar 21, 2003	3.96	4.00	3.62	3.92
502	NASDAQ	HBIO	Thu, Mar 20, 2003	3.56	3.92	3.45	3.70
501	NASDAQ	HBIO	Wed, Mar 19, 2003	3.56	3.72	3.45	3.72
500	NASDAQ	HBIO	Tue, Mar 18, 2003	3.50	3.84	3.44	3.62
499	NASDAQ	HBIO	Mon, Mar 17, 2003	3.49	3.75	3.29	3.75
498	NASDAQ	HBIO	Fri, Mar 14, 2003	3.47	3.60	3.37	3.55
497	NASDAQ	HBIO	Thu, Mar 13, 2003	3.22	3.49	3.22	3.48
496	NASDAQ	HBIO	Wed, Mar 12, 2003	3.16	3.32	3.15	3.32
495	NASDAQ	HBIO	Tue, Mar 11, 2003	3.19	3.25	3.15	3.18
494	NASDAQ	HBIO	Mon, Mar 10, 2003	3.17	3.18	3.06	3.15
493	NASDAQ	HBIO	Fri, Mar 7, 2003	3.28	3.44	3.10	3.13
492	NASDAQ	HBIO	Thu, Mar 6, 2003	3.15	3.36	3.12	3.36
491	NASDAQ	HBIO	Wed, Mar 5, 2003	3.23	3.23	3.15	3.15
490	NASDAQ	HBIO	Tue, Mar 4, 2003	3.30	3.37	3.20	3.24
489	NASDAQ	HBIO	Mon, Mar 3, 2003	3.51	3.55	3.19	3.30
488	NASDAQ	HBIO	Fri, Feb 28, 2003	3.26	3.51	3.26	3.50
487	NASDAQ	HBIO	Thu, Feb 27, 2003	3.00	3.45	3.00	3.38
486	NASDAQ	HBIO	Wed, Feb 26, 2003	3.05	3.12	3.00	3.09
485	NASDAQ	HBIO	Tue, Feb 25, 2003	3.05	3.18	3.00	3.11
484	NASDAQ	HBIO	Mon, Feb 24, 2003	3.09	3.10	3.00	3.01
483	NASDAQ	HBIO	Fri, Feb 21, 2003	3.04	3.15	2.98	3.10
482	NASDAQ	HBIO	Thu, Feb 20, 2003	2.95	3.06	2.95	3.04
481	NASDAQ	HBIO	Wed, Feb 19, 2003	3.00	3.06	2.93	2.99
480	NASDAQ	HBIO	Tue, Feb 18, 2003	3.08	3.09	2.95	3.01
479	NASDAQ	HBIO	Fri, Feb 14, 2003	3.08	3.15	3.08	3.10
478	NASDAQ	HBIO	Thu, Feb 13, 2003	3.15	3.15	3.09	3.10
477	NASDAQ	HBIO	Wed, Feb 12, 2003	3.15	3.29	3.10	3.13
476	NASDAQ	HBIO	Tue, Feb 11, 2003	3.15	3.26	3.10	3.21
475	NASDAQ	HBIO	Mon, Feb 10, 2003	3.10	3.17	3.01	3.17
474	NASDAQ	HBIO	Fri, Feb 7, 2003	3.11	3.18	3.09	3.10
473	NASDAQ	HBIO	Thu, Feb 6, 2003	3.10	3.16	3.06	3.11
472	NASDAQ	HBIO	Wed, Feb 5, 2003	3.13	3.14	3.05	3.13
471	NASDAQ	HBIO	Tue, Feb 4, 2003	3.01	3.13	3.00	3.10
470	NASDAQ	HBIO	Mon, Feb 3, 2003	3.00	3.19	2.95	3.08
469	NASDAQ	HBIO	Fri, Jan 31, 2003	2.67	3.07	2.67	3.01
468	NASDAQ	HBIO	Thu, Jan 30, 2003	2.72	2.85	2.64	2.85
467	NASDAQ	HBIO	Wed, Jan 29, 2003	2.79	2.80	2.75	2.80
466	NASDAQ	HBIO	Tue, Jan 28, 2003	2.76	2.80	2.63	2.79
465	NASDAQ	HBIO	Mon, Jan 27, 2003	2.90	2.90	2.76	2.77
464	NASDAQ	HBIO	Fri, Jan 24, 2003	2.97	3.00	2.78	2.80
463	NASDAQ	HBIO	Thu, Jan 23, 2003	2.96	3.01	2.92	2.98
462	NASDAQ	HBIO	Wed, Jan 22, 2003	3.00	3.00	2.96	2.97
461	NASDAQ	HBIO	Tue, Jan 21, 2003	2.95	3.04	2.95	2.96
460	NASDAQ	HBIO	Fri, Jan 17, 2003	3.01	3.10	2.91	2.93
459	NASDAQ	HBIO	Thu, Jan 16, 2003	3.06	3.10	3.00	3.05
458	NASDAQ	HBIO	Wed, Jan 15, 2003	3.15	3.15	3.06	3.10
457	NASDAQ	HBIO	Tue, Jan 14, 2003	3.30	3.31	3.08	3.17
456	NASDAQ	HBIO	Mon, Jan 13, 2003	3.17	3.20	3.00	3.11
455	NASDAQ	HBIO	Fri, Jan 10, 2003	3.15	3.20	3.12	3.16
454	NASDAQ	HBIO	Thu, Jan 9, 2003	3.13	3.25	3.03	3.15
453	NASDAQ	HBIO	Wed, Jan 8, 2003	3.13	3.19	3.08	3.11
452	NASDAQ	HBIO	Tue, Jan 7, 2003	3.25	3.25	3.03	3.14
451	NASDAQ	HBIO	Mon, Jan 6, 2003	3.25	3.25	3.20	3.23
450	NASDAQ	HBIO	Fri, Jan 3, 2003	3.34	3.34	3.18	3.20
449	NASDAQ	HBIO	Thu, Jan 2, 2003	3.35	3.49	3.10	3.25
448	NASDAQ	HBIO	Tue, Dec 31, 2002	3.01	3.30	3.01	3.29
447	NASDAQ	HBIO	Mon, Dec 30, 2002	3.20	3.25	3.00	3.03
446	NASDAQ	HBIO	Fri, Dec 27, 2002	3.23	3.29	3.10	3.16
445	NASDAQ	HBIO	Thu, Dec 26, 2002	3.15	3.26	3.02	3.25
444	NASDAQ	HBIO	Tue, Dec 24, 2002	3.01	3.24	3.00	3.07
443	NASDAQ	HBIO	Mon, Dec 23, 2002	3.10	3.18	3.00	3.07
442	NASDAQ	HBIO	Fri, Dec 20, 2002	3.27	3.27	3.05	3.13
441	NASDAQ	HBIO	Thu, Dec 19, 2002	3.13	3.15	3.05	3.13
440	NASDAQ	HBIO	Wed, Dec 18, 2002	3.21	3.24	3.08	3.15
439	NASDAQ	HBIO	Tue, Dec 17, 2002	3.29	3.46	3.05	3.19
438	NASDAQ	HBIO	Mon, Dec 16, 2002	3.10	3.28	3.06	3.28
437	NASDAQ	HBIO	Fri, Dec 13, 2002	3.21	3.40	3.10	3.12
436	NASDAQ	HBIO	Thu, Dec 12, 2002	3.20	3.44	3.20	3.29
435	NASDAQ	HBIO	Wed, Dec 11, 2002	3.25	3.35	3.16	3.25
434	NASDAQ	HBIO	Tue, Dec 10, 2002	3.16	3.32	3.11	3.25
433	NASDAQ	HBIO	Mon, Dec 9, 2002	3.45	3.46	3.18	3.18
432	NASDAQ	HBIO	Fri, Dec 6, 2002	3.48	3.60	3.46	3.46
431	NASDAQ	HBIO	Thu, Dec 5, 2002	3.74	3.83	3.45	3.47
430	NASDAQ	HBIO	Wed, Dec 4, 2002	3.52	3.60	3.49	3.56
429	NASDAQ	HBIO	Tue, Dec 3, 2002	3.75	3.80	3.53	3.53
428	NASDAQ	HBIO	Mon, Dec 2, 2002	3.51	3.80	3.51	3.79
427	NASDAQ	HBIO	Fri, Nov 29, 2002	3.39	3.65	3.39	3.42
426	NASDAQ	HBIO	Wed, Nov 27, 2002	3.64	3.64	3.29	3.40
425	NASDAQ	HBIO	Tue, Nov 26, 2002	3.29	3.64	3.29	3.60
424	NASDAQ	HBIO	Mon, Nov 25, 2002	3.30	3.42	3.25	3.39
423	NASDAQ	HBIO	Fri, Nov 22, 2002	3.38	3.45	3.31	3.35
422	NASDAQ	HBIO	Thu, Nov 21, 2002	3.37	3.52	3.25	3.35
421	NASDAQ	HBIO	Wed, Nov 20, 2002	3.03	3.32	3.03	3.29
420	NASDAQ	HBIO	Tue, Nov 19, 2002	3.20	3.32	3.02	3.24
419	NASDAQ	HBIO	Mon, Nov 18, 2002	3.25	3.32	3.10	3.20
418	NASDAQ	HBIO	Fri, Nov 15, 2002	3.20	3.32	3.20	3.25
417	NASDAQ	HBIO	Thu, Nov 14, 2002	3.00	3.30	3.00	3.28
416	NASDAQ	HBIO	Wed, Nov 13, 2002	3.01	3.25	2.98	3.00
415	NASDAQ	HBIO	Tue, Nov 12, 2002	3.17	3.34	2.98	2.98
414	NASDAQ	HBIO	Mon, Nov 11, 2002	3.23	3.23	3.00	3.12
413	NASDAQ	HBIO	Fri, Nov 8, 2002	3.25	3.26	3.10	3.20
412	NASDAQ	HBIO	Thu, Nov 7, 2002	3.00	3.38	3.00	3.24
411	NASDAQ	HBIO	Wed, Nov 6, 2002	3.30	3.37	3.08	3.30
410	NASDAQ	HBIO	Tue, Nov 5, 2002	3.42	3.50	3.20	3.30
409	NASDAQ	HBIO	Mon, Nov 4, 2002	3.19	3.40	3.17	3.40
408	NASDAQ	HBIO	Fri, Nov 1, 2002	3.00	3.15	2.95	3.14
407	NASDAQ	HBIO	Thu, Oct 31, 2002	2.98	3.05	2.94	3.00
406	NASDAQ	HBIO	Wed, Oct 30, 2002	2.93	3.03	2.93	2.93
405	NASDAQ	HBIO	Tue, Oct 29, 2002	2.98	2.98	2.68	2.94
404	NASDAQ	HBIO	Mon, Oct 28, 2002	3.00	3.00	2.80	2.86
403	NASDAQ	HBIO	Fri, Oct 25, 2002	2.95	3.02	2.67	2.99
402	NASDAQ	HBIO	Thu, Oct 24, 2002	2.83	2.85	2.50	2.79
401	NASDAQ	HBIO	Wed, Oct 23, 2002	2.67	2.84	2.60	2.84
400	NASDAQ	HBIO	Tue, Oct 22, 2002	2.71	2.82	2.54	2.55
399	NASDAQ	HBIO	Mon, Oct 21, 2002	2.76	2.84	2.67	2.72
398	NASDAQ	HBIO	Fri, Oct 18, 2002	2.86	2.87	2.54	2.70
397	NASDAQ	HBIO	Thu, Oct 17, 2002	2.80	2.81	2.53	2.81
396	NASDAQ	HBIO	Wed, Oct 16, 2002	2.67	2.80	2.52	2.72
395	NASDAQ	HBIO	Tue, Oct 15, 2002	2.99	3.04	2.54	2.70
394	NASDAQ	HBIO	Mon, Oct 14, 2002	2.99	3.01	2.84	2.96
393	NASDAQ	HBIO	Fri, Oct 11, 2002	2.85	3.05	2.85	2.99
392	NASDAQ	HBIO	Thu, Oct 10, 2002	2.87	3.00	2.86	2.93
391	NASDAQ	HBIO	Wed, Oct 9, 2002	2.89	3.01	2.75	2.93
390	NASDAQ	HBIO	Tue, Oct 8, 2002	2.85	2.95	2.72	2.94
389	NASDAQ	HBIO	Mon, Oct 7, 2002	2.86	3.04	2.81	2.83
388	NASDAQ	HBIO	Fri, Oct 4, 2002	2.93	3.10	2.81	2.86
387	NASDAQ	HBIO	Thu, Oct 3, 2002	2.72	3.05	2.72	2.85
386	NASDAQ	HBIO	Wed, Oct 2, 2002	2.99	3.17	2.72	2.73
385	NASDAQ	HBIO	Tue, Oct 1, 2002	3.06	3.15	2.85	3.14
384	NASDAQ	HBIO	Mon, Sep 30, 2002	3.10	3.23	2.95	3.03
383	NASDAQ	HBIO	Fri, Sep 27, 2002	2.75	3.21	2.75	3.10
382	NASDAQ	HBIO	Thu, Sep 26, 2002	2.71	2.97	2.65	2.94
381	NASDAQ	HBIO	Wed, Sep 25, 2002	2.70	2.86	2.48	2.79
380	NASDAQ	HBIO	Tue, Sep 24, 2002	2.74	2.85	2.62	2.67
379	NASDAQ	HBIO	Mon, Sep 23, 2002	2.85	3.05	2.60	2.78
378	NASDAQ	HBIO	Fri, Sep 20, 2002	2.84	3.10	2.70	2.82
377	NASDAQ	HBIO	Thu, Sep 19, 2002	2.33	3.10	2.26	2.61
376	NASDAQ	HBIO	Wed, Sep 18, 2002	3.35	3.38	2.11	2.25
375	NASDAQ	HBIO	Tue, Sep 17, 2002	4.88	5.08	4.77	4.78
374	NASDAQ	HBIO	Mon, Sep 16, 2002	4.62	5.10	4.62	4.87
373	NASDAQ	HBIO	Fri, Sep 13, 2002	4.76	4.89	4.50	4.80
372	NASDAQ	HBIO	Thu, Sep 12, 2002	4.75	4.89	4.59	4.60
371	NASDAQ	HBIO	Wed, Sep 11, 2002	5.00	5.00	4.74	4.76
370	NASDAQ	HBIO	Tue, Sep 10, 2002	5.14	5.20	5.06	5.07
369	NASDAQ	HBIO	Mon, Sep 9, 2002	5.00	5.17	4.95	5.13
368	NASDAQ	HBIO	Fri, Sep 6, 2002	4.95	5.10	4.90	5.05
367	NASDAQ	HBIO	Thu, Sep 5, 2002	4.71	5.00	4.52	4.99
366	NASDAQ	HBIO	Wed, Sep 4, 2002	4.20	4.70	4.20	4.70
365	NASDAQ	HBIO	Tue, Sep 3, 2002	4.92	4.92	4.16	4.18
364	NASDAQ	HBIO	Fri, Aug 30, 2002	5.01	5.01	4.51	4.75
363	NASDAQ	HBIO	Thu, Aug 29, 2002	4.86	5.04	4.79	5.02
362	NASDAQ	HBIO	Wed, Aug 28, 2002	4.77	4.97	4.72	4.72
361	NASDAQ	HBIO	Tue, Aug 27, 2002	4.85	5.07	4.76	4.80
360	NASDAQ	HBIO	Mon, Aug 26, 2002	4.69	4.80	4.65	4.77
359	NASDAQ	HBIO	Fri, Aug 23, 2002	4.51	4.99	4.51	4.77
358	NASDAQ	HBIO	Thu, Aug 22, 2002	4.18	4.75	4.07	4.63
357	NASDAQ	HBIO	Wed, Aug 21, 2002	4.34	4.34	3.85	4.17
356	NASDAQ	HBIO	Tue, Aug 20, 2002	4.32	4.44	4.11	4.11
355	NASDAQ	HBIO	Mon, Aug 19, 2002	4.54	4.58	4.32	4.39
354	NASDAQ	HBIO	Fri, Aug 16, 2002	4.51	4.63	4.39	4.40
353	NASDAQ	HBIO	Thu, Aug 15, 2002	4.69	4.73	4.42	4.48
352	NASDAQ	HBIO	Wed, Aug 14, 2002	4.50	4.61	4.40	4.60
351	NASDAQ	HBIO	Tue, Aug 13, 2002	4.91	4.99	4.50	4.50
350	NASDAQ	HBIO	Mon, Aug 12, 2002	5.04	5.05	4.85	4.90
349	NASDAQ	HBIO	Fri, Aug 9, 2002	4.90	5.00	4.81	4.99
348	NASDAQ	HBIO	Thu, Aug 8, 2002	4.75	5.00	4.75	5.00
347	NASDAQ	HBIO	Wed, Aug 7, 2002	5.05	5.05	4.70	4.85
346	NASDAQ	HBIO	Tue, Aug 6, 2002	4.94	5.10	4.80	4.99
345	NASDAQ	HBIO	Mon, Aug 5, 2002	4.81	4.85	4.63	4.69
344	NASDAQ	HBIO	Fri, Aug 2, 2002	5.04	5.15	4.81	4.84
343	NASDAQ	HBIO	Thu, Aug 1, 2002	4.90	5.00	4.65	4.98
342	NASDAQ	HBIO	Wed, Jul 31, 2002	5.23	5.23	4.82	5.15
341	NASDAQ	HBIO	Tue, Jul 30, 2002	6.44	6.44	5.10	5.15
340	NASDAQ	HBIO	Mon, Jul 29, 2002	6.44	6.73	6.44	6.44
339	NASDAQ	HBIO	Fri, Jul 26, 2002	5.80	6.35	5.80	6.34
338	NASDAQ	HBIO	Thu, Jul 25, 2002	5.69	6.00	5.50	5.94
337	NASDAQ	HBIO	Wed, Jul 24, 2002	5.46	5.70	5.15	5.70
336	NASDAQ	HBIO	Tue, Jul 23, 2002	5.58	5.63	5.26	5.26
335	NASDAQ	HBIO	Mon, Jul 22, 2002	5.43	5.56	5.24	5.49
334	NASDAQ	HBIO	Fri, Jul 19, 2002	6.01	6.01	5.10	5.50
333	NASDAQ	HBIO	Thu, Jul 18, 2002	5.15	6.00	5.15	5.95
332	NASDAQ	HBIO	Wed, Jul 17, 2002	5.16	5.36	5.00	5.34
331	NASDAQ	HBIO	Tue, Jul 16, 2002	5.74	5.74	4.81	5.00
330	NASDAQ	HBIO	Mon, Jul 15, 2002	5.56	5.80	5.20	5.59
329	NASDAQ	HBIO	Fri, Jul 12, 2002	5.60	5.80	5.47	5.56
328	NASDAQ	HBIO	Thu, Jul 11, 2002	6.00	6.01	5.47	5.72
327	NASDAQ	HBIO	Wed, Jul 10, 2002	6.00	6.00	5.50	6.00
326	NASDAQ	HBIO	Tue, Jul 9, 2002	5.77	6.00	5.60	6.00
325	NASDAQ	HBIO	Mon, Jul 8, 2002	6.00	6.11	5.87	5.87
324	NASDAQ	HBIO	Fri, Jul 5, 2002	5.57	6.03	5.57	6.03
323	NASDAQ	HBIO	Wed, Jul 3, 2002	5.34	5.58	5.02	5.45
322	NASDAQ	HBIO	Tue, Jul 2, 2002	5.06	5.30	4.90	5.21
321	NASDAQ	HBIO	Mon, Jul 1, 2002	5.38	5.38	5.00	5.00
320	NASDAQ	HBIO	Fri, Jun 28, 2002	5.01	5.69	5.00	5.59
319	NASDAQ	HBIO	Thu, Jun 27, 2002	5.00	5.22	4.96	4.97
318	NASDAQ	HBIO	Wed, Jun 26, 2002	4.98	5.15	4.95	5.05
317	NASDAQ	HBIO	Tue, Jun 25, 2002	5.10	5.20	4.98	5.10
316	NASDAQ	HBIO	Mon, Jun 24, 2002	5.18	5.22	5.00	5.10
315	NASDAQ	HBIO	Fri, Jun 21, 2002	5.32	5.36	5.01	5.19
314	NASDAQ	HBIO	Thu, Jun 20, 2002	5.00	5.25	4.95	5.20
313	NASDAQ	HBIO	Wed, Jun 19, 2002	5.30	5.30	4.83	5.00
312	NASDAQ	HBIO	Tue, Jun 18, 2002	4.99	5.50	4.99	5.49
311	NASDAQ	HBIO	Mon, Jun 17, 2002	4.50	5.19	4.45	5.16
310	NASDAQ	HBIO	Fri, Jun 14, 2002	4.50	4.60	4.20	4.50
309	NASDAQ	HBIO	Thu, Jun 13, 2002	4.71	5.11	4.31	4.40
308	NASDAQ	HBIO	Wed, Jun 12, 2002	5.16	5.30	4.60	4.80
307	NASDAQ	HBIO	Tue, Jun 11, 2002	5.75	5.86	5.17	5.21
306	NASDAQ	HBIO	Mon, Jun 10, 2002	5.30	6.05	5.30	5.55
305	NASDAQ	HBIO	Fri, Jun 7, 2002	4.44	5.70	4.07	5.37
304	NASDAQ	HBIO	Thu, Jun 6, 2002	6.10	6.29	5.20	5.24
303	NASDAQ	HBIO	Wed, Jun 5, 2002	6.19	6.24	6.05	6.10
302	NASDAQ	HBIO	Tue, Jun 4, 2002	6.37	6.38	6.10	6.18
301	NASDAQ	HBIO	Mon, Jun 3, 2002	6.42	6.50	6.26	6.49
300	NASDAQ	HBIO	Fri, May 31, 2002	6.44	6.47	6.20	6.47
299	NASDAQ	HBIO	Thu, May 30, 2002	6.59	6.59	6.15	6.30
298	NASDAQ	HBIO	Wed, May 29, 2002	6.66	6.75	6.41	6.57
297	NASDAQ	HBIO	Tue, May 28, 2002	6.92	6.98	6.49	6.69
296	NASDAQ	HBIO	Fri, May 24, 2002	6.90	7.00	6.76	6.86
295	NASDAQ	HBIO	Thu, May 23, 2002	6.70	7.03	6.70	7.00
294	NASDAQ	HBIO	Wed, May 22, 2002	6.68	6.86	6.58	6.80
293	NASDAQ	HBIO	Tue, May 21, 2002	6.94	6.95	6.66	6.74
292	NASDAQ	HBIO	Mon, May 20, 2002	7.00	7.00	6.79	6.86
291	NASDAQ	HBIO	Fri, May 17, 2002	6.60	7.05	6.49	6.93
290	NASDAQ	HBIO	Thu, May 16, 2002	6.89	6.90	6.55	6.64
289	NASDAQ	HBIO	Wed, May 15, 2002	6.92	6.98	6.69	6.85
288	NASDAQ	HBIO	Tue, May 14, 2002	7.00	7.05	6.70	6.90
287	NASDAQ	HBIO	Mon, May 13, 2002	7.44	7.44	6.69	7.00
286	NASDAQ	HBIO	Fri, May 10, 2002	7.11	7.45	7.09	7.18
285	NASDAQ	HBIO	Thu, May 9, 2002	7.34	7.34	7.05	7.16
284	NASDAQ	HBIO	Wed, May 8, 2002	7.42	7.50	7.35	7.40
283	NASDAQ	HBIO	Tue, May 7, 2002	7.06	7.41	7.00	7.41
282	NASDAQ	HBIO	Mon, May 6, 2002	7.61	7.70	7.00	7.01
281	NASDAQ	HBIO	Fri, May 3, 2002	8.00	8.00	7.50	7.60
280	NASDAQ	HBIO	Thu, May 2, 2002	7.62	8.00	7.62	7.97
279	NASDAQ	HBIO	Wed, May 1, 2002	7.90	7.90	7.30	7.73
278	NASDAQ	HBIO	Tue, Apr 30, 2002	7.80	7.90	7.60	7.79
277	NASDAQ	HBIO	Mon, Apr 29, 2002	7.80	7.80	7.50	7.73
276	NASDAQ	HBIO	Fri, Apr 26, 2002	7.45	8.17	7.30	7.56
275	NASDAQ	HBIO	Thu, Apr 25, 2002	7.40	7.75	7.19	7.44
274	NASDAQ	HBIO	Wed, Apr 24, 2002	7.50	7.60	7.34	7.52
273	NASDAQ	HBIO	Tue, Apr 23, 2002	7.70	7.85	7.20	7.30
272	NASDAQ	HBIO	Mon, Apr 22, 2002	8.00	8.00	7.25	7.50
271	NASDAQ	HBIO	Fri, Apr 19, 2002	7.85	8.15	7.70	7.86
270	NASDAQ	HBIO	Thu, Apr 18, 2002	7.55	7.85	7.45	7.50
269	NASDAQ	HBIO	Wed, Apr 17, 2002	7.95	7.95	7.40	7.62
268	NASDAQ	HBIO	Tue, Apr 16, 2002	7.51	7.97	7.50	7.89
267	NASDAQ	HBIO	Mon, Apr 15, 2002	7.71	8.03	7.40	7.61
266	NASDAQ	HBIO	Fri, Apr 12, 2002	8.01	8.45	7.35	7.70
265	NASDAQ	HBIO	Thu, Apr 11, 2002	8.26	8.50	8.00	8.00
264	NASDAQ	HBIO	Wed, Apr 10, 2002	7.76	8.40	7.55	8.40
263	NASDAQ	HBIO	Tue, Apr 9, 2002	7.59	8.03	7.43	7.90
262	NASDAQ	HBIO	Mon, Apr 8, 2002	7.85	8.05	7.30	7.48
261	NASDAQ	HBIO	Fri, Apr 5, 2002	8.28	8.35	7.70	7.71
260	NASDAQ	HBIO	Thu, Apr 4, 2002	8.00	8.35	8.00	8.25
259	NASDAQ	HBIO	Wed, Apr 3, 2002	8.60	8.60	8.04	8.06
258	NASDAQ	HBIO	Tue, Apr 2, 2002	8.75	8.80	8.45	8.54
257	NASDAQ	HBIO	Mon, Apr 1, 2002	8.65	9.10	8.65	8.90
256	NASDAQ	HBIO	Thu, Mar 28, 2002	8.70	8.85	8.50	8.79
255	NASDAQ	HBIO	Wed, Mar 27, 2002	9.00	9.04	8.45	8.65
254	NASDAQ	HBIO	Tue, Mar 26, 2002	9.03	9.10	8.90	8.97
253	NASDAQ	HBIO	Mon, Mar 25, 2002	9.00	9.00	8.77	8.87
252	NASDAQ	HBIO	Fri, Mar 22, 2002	9.00	9.00	8.81	8.99
251	NASDAQ	HBIO	Thu, Mar 21, 2002	9.00	9.20	8.95	9.05
250	NASDAQ	HBIO	Wed, Mar 20, 2002	9.46	9.46	8.88	9.02
249	NASDAQ	HBIO	Tue, Mar 19, 2002	9.80	9.85	9.35	9.49
248	NASDAQ	HBIO	Mon, Mar 18, 2002	9.65	9.92	9.55	9.62
247	NASDAQ	HBIO	Fri, Mar 15, 2002	9.63	9.96	8.76	9.78
246	NASDAQ	HBIO	Thu, Mar 14, 2002	9.50	9.97	9.48	9.70
245	NASDAQ	HBIO	Wed, Mar 13, 2002	9.50	9.90	9.25	9.69
244	NASDAQ	HBIO	Tue, Mar 12, 2002	9.15	9.80	9.15	9.41
243	NASDAQ	HBIO	Mon, Mar 11, 2002	9.00	9.48	9.00	9.38
242	NASDAQ	HBIO	Fri, Mar 8, 2002	8.58	9.13	8.58	9.11
241	NASDAQ	HBIO	Thu, Mar 7, 2002	8.41	9.00	8.40	8.92
240	NASDAQ	HBIO	Wed, Mar 6, 2002	8.29	8.68	8.06	8.54
239	NASDAQ	HBIO	Tue, Mar 5, 2002	8.06	8.30	8.00	8.29
238	NASDAQ	HBIO	Mon, Mar 4, 2002	8.31	8.53	8.00	8.09
237	NASDAQ	HBIO	Fri, Mar 1, 2002	8.00	8.54	7.76	8.54
236	NASDAQ	HBIO	Thu, Feb 28, 2002	7.95	8.30	7.95	8.04
235	NASDAQ	HBIO	Wed, Feb 27, 2002	8.14	8.15	7.95	7.96
234	NASDAQ	HBIO	Tue, Feb 26, 2002	8.25	8.50	7.95	8.00
233	NASDAQ	HBIO	Mon, Feb 25, 2002	8.99	9.00	7.85	8.11
232	NASDAQ	HBIO	Fri, Feb 22, 2002	8.55	9.04	7.94	8.99
231	NASDAQ	HBIO	Thu, Feb 21, 2002	9.07	9.25	8.46	8.46
230	NASDAQ	HBIO	Wed, Feb 20, 2002	8.38	9.10	8.25	9.04
229	NASDAQ	HBIO	Tue, Feb 19, 2002	8.86	9.15	7.75	8.38
228	NASDAQ	HBIO	Fri, Feb 15, 2002	8.54	9.00	8.49	8.86
227	NASDAQ	HBIO	Thu, Feb 14, 2002	8.26	9.00	8.20	8.71
226	NASDAQ	HBIO	Wed, Feb 13, 2002	8.00	8.49	8.00	8.40
225	NASDAQ	HBIO	Tue, Feb 12, 2002	7.50	8.12	7.50	8.00
224	NASDAQ	HBIO	Mon, Feb 11, 2002	7.25	7.66	7.25	7.66
223	NASDAQ	HBIO	Fri, Feb 8, 2002	7.54	7.54	7.00	7.36
222	NASDAQ	HBIO	Thu, Feb 7, 2002	7.55	7.75	7.40	7.50
221	NASDAQ	HBIO	Wed, Feb 6, 2002	7.79	7.85	7.50	7.75
220	NASDAQ	HBIO	Tue, Feb 5, 2002	7.75	7.80	7.50	7.50
219	NASDAQ	HBIO	Mon, Feb 4, 2002	8.22	8.27	7.70	7.93
218	NASDAQ	HBIO	Fri, Feb 1, 2002	8.05	8.50	7.76	8.15
217	NASDAQ	HBIO	Thu, Jan 31, 2002	7.65	7.85	7.50	7.79
216	NASDAQ	HBIO	Wed, Jan 30, 2002	7.65	7.85	7.20	7.64
215	NASDAQ	HBIO	Tue, Jan 29, 2002	7.98	8.05	7.65	7.66
214	NASDAQ	HBIO	Mon, Jan 28, 2002	8.00	8.05	7.56	8.05
213	NASDAQ	HBIO	Fri, Jan 25, 2002	8.05	8.05	7.25	7.90
212	NASDAQ	HBIO	Thu, Jan 24, 2002	8.08	8.20	7.92	8.01
211	NASDAQ	HBIO	Wed, Jan 23, 2002	7.44	8.12	7.30	7.94
210	NASDAQ	HBIO	Tue, Jan 22, 2002	7.50	7.50	7.21	7.31
209	NASDAQ	HBIO	Fri, Jan 18, 2002	7.16	7.46	7.12	7.34
208	NASDAQ	HBIO	Thu, Jan 17, 2002	8.01	8.10	6.75	7.19
207	NASDAQ	HBIO	Wed, Jan 16, 2002	7.82	8.09	7.65	7.76
206	NASDAQ	HBIO	Tue, Jan 15, 2002	8.40	8.69	7.81	7.90
205	NASDAQ	HBIO	Mon, Jan 14, 2002	9.19	9.20	8.46	8.55
204	NASDAQ	HBIO	Fri, Jan 11, 2002	8.84	8.99	8.51	8.95
203	NASDAQ	HBIO	Thu, Jan 10, 2002	8.43	8.80	8.30	8.70
202	NASDAQ	HBIO	Wed, Jan 9, 2002	8.92	8.92	8.20	8.34
201	NASDAQ	HBIO	Tue, Jan 8, 2002	9.22	9.43	8.68	8.80
200	NASDAQ	HBIO	Mon, Jan 7, 2002	9.48	9.72	8.95	8.96
199	NASDAQ	HBIO	Fri, Jan 4, 2002	10.13	10.15	9.31	9.31
198	NASDAQ	HBIO	Thu, Jan 3, 2002	9.98	10.05	9.48	10.04
197	NASDAQ	HBIO	Wed, Jan 2, 2002	10.00	10.10	9.52	9.85
196	NASDAQ	HBIO	Mon, Dec 31, 2001	10.15	10.15	9.79	9.94
195	NASDAQ	HBIO	Fri, Dec 28, 2001	9.10	10.09	9.09	10.00
194	NASDAQ	HBIO	Thu, Dec 27, 2001	9.00	9.25	9.00	9.17
193	NASDAQ	HBIO	Wed, Dec 26, 2001	9.09	9.09	8.91	9.01
192	NASDAQ	HBIO	Mon, Dec 24, 2001	9.15	9.15	8.90	8.90
191	NASDAQ	HBIO	Fri, Dec 21, 2001	9.01	9.15	8.91	9.15
190	NASDAQ	HBIO	Thu, Dec 20, 2001	9.13	9.18	9.00	9.01
189	NASDAQ	HBIO	Wed, Dec 19, 2001	9.40	9.40	9.10	9.12
188	NASDAQ	HBIO	Tue, Dec 18, 2001	9.30	9.40	9.05	9.40
187	NASDAQ	HBIO	Mon, Dec 17, 2001	8.75	9.27	8.56	9.25
186	NASDAQ	HBIO	Fri, Dec 14, 2001	8.92	8.97	8.50	8.60
185	NASDAQ	HBIO	Thu, Dec 13, 2001	9.13	9.16	8.85	8.92
184	NASDAQ	HBIO	Wed, Dec 12, 2001	9.24	9.34	9.05	9.09
183	NASDAQ	HBIO	Tue, Dec 11, 2001	9.49	9.50	9.01	9.35
182	NASDAQ	HBIO	Mon, Dec 10, 2001	9.34	9.35	9.00	9.34
181	NASDAQ	HBIO	Fri, Dec 7, 2001	9.19	9.55	9.05	9.35
180	NASDAQ	HBIO	Thu, Dec 6, 2001	9.12	9.45	8.86	9.05
179	NASDAQ	HBIO	Wed, Dec 5, 2001	9.47	9.67	8.65	9.00
178	NASDAQ	HBIO	Tue, Dec 4, 2001	9.44	9.50	9.01	9.47
177	NASDAQ	HBIO	Mon, Dec 3, 2001	9.49	9.50	9.33	9.38
176	NASDAQ	HBIO	Fri, Nov 30, 2001	8.63	9.30	8.61	9.24
175	NASDAQ	HBIO	Thu, Nov 29, 2001	8.77	8.79	8.51	8.55
174	NASDAQ	HBIO	Wed, Nov 28, 2001	8.70	8.84	8.47	8.65
173	NASDAQ	HBIO	Tue, Nov 27, 2001	8.65	8.75	8.30	8.56
172	NASDAQ	HBIO	Mon, Nov 26, 2001	8.50	8.79	8.08	8.35
171	NASDAQ	HBIO	Fri, Nov 23, 2001	8.71	8.79	8.20	8.25
170	NASDAQ	HBIO	Wed, Nov 21, 2001	8.25	8.70	8.25	8.40
169	NASDAQ	HBIO	Tue, Nov 20, 2001	8.19	8.33	8.00	8.30
168	NASDAQ	HBIO	Mon, Nov 19, 2001	7.87	8.19	7.76	8.19
167	NASDAQ	HBIO	Fri, Nov 16, 2001	8.14	8.15	7.35	7.87
166	NASDAQ	HBIO	Thu, Nov 15, 2001	8.60	8.60	7.90	8.00
165	NASDAQ	HBIO	Wed, Nov 14, 2001	8.13	8.62	8.06	8.57
164	NASDAQ	HBIO	Tue, Nov 13, 2001	8.70	8.95	8.01	8.14
163	NASDAQ	HBIO	Mon, Nov 12, 2001	9.15	9.15	8.00	8.69
162	NASDAQ	HBIO	Fri, Nov 9, 2001	9.19	9.20	8.90	9.00
161	NASDAQ	HBIO	Thu, Nov 8, 2001	9.14	9.25	8.90	9.10
160	NASDAQ	HBIO	Wed, Nov 7, 2001	9.81	10.00	8.75	9.05
159	NASDAQ	HBIO	Tue, Nov 6, 2001	10.68	10.69	9.80	9.82
158	NASDAQ	HBIO	Mon, Nov 5, 2001	10.99	11.10	10.05	10.63
157	NASDAQ	HBIO	Fri, Nov 2, 2001	10.30	10.60	9.90	10.60
156	NASDAQ	HBIO	Thu, Nov 1, 2001	10.77	10.84	10.17	10.25
155	NASDAQ	HBIO	Wed, Oct 31, 2001	10.50	10.84	9.90	10.77
154	NASDAQ	HBIO	Tue, Oct 30, 2001	11.05	11.10	9.90	10.05
153	NASDAQ	HBIO	Mon, Oct 29, 2001	10.68	11.20	10.53	10.83
152	NASDAQ	HBIO	Fri, Oct 26, 2001	12.05	13.25	10.30	10.43
151	NASDAQ	HBIO	Thu, Oct 25, 2001	12.00	12.23	11.45	12.03
150	NASDAQ	HBIO	Wed, Oct 24, 2001	11.94	12.41	11.45	12.12
149	NASDAQ	HBIO	Tue, Oct 23, 2001	10.98	11.82	10.81	11.55
148	NASDAQ	HBIO	Mon, Oct 22, 2001	10.84	11.25	10.80	10.90
147	NASDAQ	HBIO	Fri, Oct 19, 2001	10.72	10.85	10.72	10.81
146	NASDAQ	HBIO	Thu, Oct 18, 2001	10.68	10.85	10.45	10.76
145	NASDAQ	HBIO	Wed, Oct 17, 2001	11.00	11.00	10.39	10.50
144	NASDAQ	HBIO	Tue, Oct 16, 2001	11.00	11.00	10.59	10.80
143	NASDAQ	HBIO	Mon, Oct 15, 2001	10.64	10.90	10.59	10.85
142	NASDAQ	HBIO	Fri, Oct 12, 2001	11.00	11.15	10.55	10.59
141	NASDAQ	HBIO	Thu, Oct 11, 2001	9.84	11.22	9.61	11.02
140	NASDAQ	HBIO	Wed, Oct 10, 2001	9.44	9.85	9.36	9.65
139	NASDAQ	HBIO	Tue, Oct 9, 2001	9.45	9.50	9.25	9.36
138	NASDAQ	HBIO	Mon, Oct 8, 2001	8.49	9.41	8.20	9.40
137	NASDAQ	HBIO	Fri, Oct 5, 2001	9.56	9.58	9.10	9.40
136	NASDAQ	HBIO	Thu, Oct 4, 2001	9.59	9.84	9.35	9.57
135	NASDAQ	HBIO	Wed, Oct 3, 2001	10.02	10.02	9.59	9.60
134	NASDAQ	HBIO	Tue, Oct 2, 2001	9.95	10.19	9.82	10.10
133	NASDAQ	HBIO	Mon, Oct 1, 2001	10.09	10.15	9.40	9.80
132	NASDAQ	HBIO	Fri, Sep 28, 2001	9.85	10.20	9.77	10.00
131	NASDAQ	HBIO	Thu, Sep 27, 2001	10.00	10.10	9.80	9.85
130	NASDAQ	HBIO	Wed, Sep 26, 2001	10.04	10.10	9.74	10.01
129	NASDAQ	HBIO	Tue, Sep 25, 2001	9.75	10.00	9.40	9.83
128	NASDAQ	HBIO	Mon, Sep 24, 2001	9.50	9.82	9.10	9.54
127	NASDAQ	HBIO	Fri, Sep 21, 2001	8.60	9.67	8.50	9.50
126	NASDAQ	HBIO	Thu, Sep 20, 2001	10.00	10.00	9.42	9.70
125	NASDAQ	HBIO	Wed, Sep 19, 2001	8.08	10.18	8.08	10.05
124	NASDAQ	HBIO	Tue, Sep 18, 2001	11.00	11.11	8.37	9.80
123	NASDAQ	HBIO	Mon, Sep 17, 2001	10.98	11.35	10.25	11.11
122	NASDAQ	HBIO	Mon, Sep 10, 2001	11.50	12.00	10.85	11.38
121	NASDAQ	HBIO	Fri, Sep 7, 2001	12.65	13.50	11.27	12.25
120	NASDAQ	HBIO	Thu, Sep 6, 2001	14.01	14.10	12.67	13.50
119	NASDAQ	HBIO	Wed, Sep 5, 2001	14.01	14.10	13.70	14.10
118	NASDAQ	HBIO	Tue, Sep 4, 2001	14.25	14.50	13.40	14.00
117	NASDAQ	HBIO	Fri, Aug 31, 2001	11.91	14.25	11.90	14.20
116	NASDAQ	HBIO	Thu, Aug 30, 2001	12.35	12.45	11.70	12.45
115	NASDAQ	HBIO	Wed, Aug 29, 2001	12.15	12.50	12.06	12.35
114	NASDAQ	HBIO	Tue, Aug 28, 2001	12.69	12.77	12.04	12.25
113	NASDAQ	HBIO	Mon, Aug 27, 2001	12.79	12.90	12.30	12.51
112	NASDAQ	HBIO	Fri, Aug 24, 2001	12.79	12.80	11.90	12.35
111	NASDAQ	HBIO	Thu, Aug 23, 2001	11.71	12.70	11.66	12.15
110	NASDAQ	HBIO	Wed, Aug 22, 2001	10.95	11.30	10.70	11.30
109	NASDAQ	HBIO	Tue, Aug 21, 2001	11.09	11.10	10.60	11.00
108	NASDAQ	HBIO	Mon, Aug 20, 2001	10.50	11.31	10.12	11.31
107	NASDAQ	HBIO	Fri, Aug 17, 2001	10.12	10.50	10.11	10.50
106	NASDAQ	HBIO	Thu, Aug 16, 2001	10.35	10.35	10.05	10.22
105	NASDAQ	HBIO	Wed, Aug 15, 2001	10.00	10.32	9.90	10.30
104	NASDAQ	HBIO	Tue, Aug 14, 2001	9.90	10.08	9.90	10.00
103	NASDAQ	HBIO	Mon, Aug 13, 2001	10.25	10.25	9.90	10.00
102	NASDAQ	HBIO	Fri, Aug 10, 2001	10.19	10.24	9.75	9.91
101	NASDAQ	HBIO	Thu, Aug 9, 2001	10.15	10.23	9.37	10.18
100	NASDAQ	HBIO	Wed, Aug 8, 2001	10.24	10.34	9.92	10.07
99	NASDAQ	HBIO	Tue, Aug 7, 2001	10.80	10.80	10.10	10.10
98	NASDAQ	HBIO	Mon, Aug 6, 2001	10.21	10.79	10.10	10.34
97	NASDAQ	HBIO	Fri, Aug 3, 2001	9.91	10.29	9.91	9.99
96	NASDAQ	HBIO	Thu, Aug 2, 2001	10.15	10.69	9.91	10.15
95	NASDAQ	HBIO	Wed, Aug 1, 2001	10.05	10.35	9.90	10.15
94	NASDAQ	HBIO	Tue, Jul 31, 2001	9.65	10.50	9.30	9.98
93	NASDAQ	HBIO	Mon, Jul 30, 2001	9.29	9.70	9.27	9.30
92	NASDAQ	HBIO	Fri, Jul 27, 2001	9.20	9.90	9.20	9.22
91	NASDAQ	HBIO	Thu, Jul 26, 2001	8.40	9.10	8.30	9.10
90	NASDAQ	HBIO	Wed, Jul 25, 2001	7.95	8.36	7.91	8.19
89	NASDAQ	HBIO	Tue, Jul 24, 2001	8.95	8.95	7.81	8.21
88	NASDAQ	HBIO	Mon, Jul 23, 2001	8.66	8.95	8.47	8.85
87	NASDAQ	HBIO	Fri, Jul 20, 2001	8.55	8.80	8.45	8.65
86	NASDAQ	HBIO	Thu, Jul 19, 2001	9.50	9.51	8.10	8.55
85	NASDAQ	HBIO	Wed, Jul 18, 2001	9.89	9.96	9.50	9.60
84	NASDAQ	HBIO	Tue, Jul 17, 2001	9.39	9.98	9.38	9.71
83	NASDAQ	HBIO	Mon, Jul 16, 2001	10.20	10.30	9.40	9.45
82	NASDAQ	HBIO	Fri, Jul 13, 2001	10.10	10.20	9.85	10.10
81	NASDAQ	HBIO	Thu, Jul 12, 2001	10.07	10.09	9.60	10.05
80	NASDAQ	HBIO	Wed, Jul 11, 2001	10.11	10.11	9.51	10.04
79	NASDAQ	HBIO	Tue, Jul 10, 2001	10.80	10.80	9.90	10.25
78	NASDAQ	HBIO	Mon, Jul 9, 2001	10.55	10.83	10.35	10.70
77	NASDAQ	HBIO	Fri, Jul 6, 2001	10.49	10.60	10.35	10.56
76	NASDAQ	HBIO	Thu, Jul 5, 2001	10.60	10.60	10.30	10.40
75	NASDAQ	HBIO	Tue, Jul 3, 2001	10.10	10.85	10.10	10.50
74	NASDAQ	HBIO	Mon, Jul 2, 2001	10.66	10.85	10.06	10.25
73	NASDAQ	HBIO	Fri, Jun 29, 2001	9.74	11.27	9.74	11.03
72	NASDAQ	HBIO	Thu, Jun 28, 2001	10.05	10.10	9.50	9.75
71	NASDAQ	HBIO	Wed, Jun 27, 2001	9.35	10.07	9.06	10.05
70	NASDAQ	HBIO	Tue, Jun 26, 2001	9.22	9.50	9.00	9.30
69	NASDAQ	HBIO	Mon, Jun 25, 2001	9.39	9.90	9.20	9.32
68	NASDAQ	HBIO	Fri, Jun 22, 2001	9.59	9.59	9.16	9.40
67	NASDAQ	HBIO	Thu, Jun 21, 2001	9.70	9.80	9.00	9.60
66	NASDAQ	HBIO	Wed, Jun 20, 2001	9.25	9.75	9.00	9.70
65	NASDAQ	HBIO	Tue, Jun 19, 2001	9.90	9.90	9.00	9.16
64	NASDAQ	HBIO	Mon, Jun 18, 2001	10.10	10.10	9.30	9.50
63	NASDAQ	HBIO	Fri, Jun 15, 2001	8.30	10.10	8.25	9.70
62	NASDAQ	HBIO	Thu, Jun 14, 2001	8.12	8.30	8.10	8.15
61	NASDAQ	HBIO	Wed, Jun 13, 2001	8.33	8.35	8.10	8.23
60	NASDAQ	HBIO	Tue, Jun 12, 2001	8.55	8.55	8.10	8.20
59	NASDAQ	HBIO	Mon, Jun 11, 2001	8.91	9.00	8.50	8.60
58	NASDAQ	HBIO	Fri, Jun 8, 2001	8.90	9.10	8.75	9.05
57	NASDAQ	HBIO	Thu, Jun 7, 2001	8.48	8.85	8.31	8.85
56	NASDAQ	HBIO	Wed, Jun 6, 2001	7.90	8.74	7.80	8.25
55	NASDAQ	HBIO	Tue, Jun 5, 2001	8.31	8.31	7.10	8.00
54	NASDAQ	HBIO	Mon, Jun 4, 2001	8.49	8.50	8.00	8.05
53	NASDAQ	HBIO	Fri, Jun 1, 2001	9.00	9.02	7.86	8.00
52	NASDAQ	HBIO	Thu, May 31, 2001	9.05	9.05	8.99	9.04
51	NASDAQ	HBIO	Wed, May 30, 2001	9.86	9.90	8.90	8.91
50	NASDAQ	HBIO	Tue, May 29, 2001	11.10	11.10	9.35	9.92
49	NASDAQ	HBIO	Fri, May 25, 2001	10.96	11.10	10.82	10.90
48	NASDAQ	HBIO	Thu, May 24, 2001	11.10	11.10	10.80	11.10
47	NASDAQ	HBIO	Wed, May 23, 2001	11.10	11.10	10.50	11.10
46	NASDAQ	HBIO	Tue, May 22, 2001	10.60	11.10	10.60	11.09
45	NASDAQ	HBIO	Mon, May 21, 2001	11.10	11.13	10.80	11.10
44	NASDAQ	HBIO	Fri, May 18, 2001	9.25	11.60	9.25	11.00
43	NASDAQ	HBIO	Thu, May 17, 2001	9.34	9.50	8.95	9.50
42	NASDAQ	HBIO	Wed, May 16, 2001	9.23	9.35	8.95	9.10
41	NASDAQ	HBIO	Tue, May 15, 2001	9.40	9.50	9.00	9.25
40	NASDAQ	HBIO	Mon, May 14, 2001	9.40	9.50	8.90	9.10
39	NASDAQ	HBIO	Fri, May 11, 2001	8.00	9.60	7.90	9.60
38	NASDAQ	HBIO	Thu, May 10, 2001	8.00	8.00	7.95	8.00
37	NASDAQ	HBIO	Wed, May 9, 2001	8.00	8.25	7.90	8.00
36	NASDAQ	HBIO	Tue, May 8, 2001	7.90	8.10	7.90	8.00
35	NASDAQ	HBIO	Mon, May 7, 2001	8.10	8.10	7.70	8.10
34	NASDAQ	HBIO	Fri, May 4, 2001	8.00	8.10	7.70	8.10
33	NASDAQ	HBIO	Thu, May 3, 2001	7.80	8.00	7.75	8.00
32	NASDAQ	HBIO	Wed, May 2, 2001	8.00	8.00	7.60	7.80
31	NASDAQ	HBIO	Tue, May 1, 2001	7.51	8.00	7.51	8.00
30	NASDAQ	HBIO	Mon, Apr 30, 2001	8.00	8.05	7.65	7.65
29	NASDAQ	HBIO	Fri, Apr 27, 2001	7.75	8.00	7.55	7.65
28	NASDAQ	HBIO	Thu, Apr 26, 2001	7.60	8.38	7.50	7.75
27	NASDAQ	HBIO	Wed, Apr 25, 2001	6.90	7.72	6.85	7.20
26	NASDAQ	HBIO	Tue, Apr 24, 2001	7.72	7.72	7.72	7.72
25	NASDAQ	HBIO	Mon, Apr 23, 2001	7.70	7.71	6.75	7.71
24	NASDAQ	HBIO	Fri, Apr 20, 2001	6.75	7.75	6.75	7.72
23	NASDAQ	HBIO	Thu, Apr 19, 2001	6.75	7.70	6.75	7.70
22	NASDAQ	HBIO	Wed, Apr 18, 2001	7.10	7.10	6.85	6.85
21	NASDAQ	HBIO	Tue, Apr 17, 2001	6.90	7.00	6.80	7.00
20	NASDAQ	HBIO	Mon, Apr 16, 2001	6.75	6.85	6.75	6.75
19	NASDAQ	HBIO	Thu, Apr 12, 2001	6.40	6.75	6.37	6.75
18	NASDAQ	HBIO	Wed, Apr 11, 2001	6.00	6.40	6.00	6.38
17	NASDAQ	HBIO	Tue, Apr 10, 2001	6.00	6.05	6.00	6.05
16	NASDAQ	HBIO	Mon, Apr 9, 2001	6.15	6.15	5.90	5.90
15	NASDAQ	HBIO	Fri, Apr 6, 2001	6.13	6.13	5.94	6.00
14	NASDAQ	HBIO	Thu, Apr 5, 2001	6.13	6.16	6.13	6.13
13	NASDAQ	HBIO	Wed, Apr 4, 2001	6.00	6.00	6.00	6.00
12	NASDAQ	HBIO	Tue, Apr 3, 2001	6.00	6.00	6.00	6.00
11	NASDAQ	HBIO	Mon, Apr 2, 2001	6.00	6.13	5.94	6.00
10	NASDAQ	HBIO	Fri, Mar 30, 2001	6.88	7.00	5.88	6.06
9	NASDAQ	HBIO	Thu, Mar 29, 2001	6.88	7.00	6.75	7.00
8	NASDAQ	HBIO	Wed, Mar 28, 2001	7.13	7.13	6.50	6.88
7	NASDAQ	HBIO	Tue, Mar 27, 2001	7.00	7.06	7.00	7.06
6	NASDAQ	HBIO	Mon, Mar 26, 2001	7.00	7.13	6.94	7.13
5	NASDAQ	HBIO	Fri, Mar 23, 2001	7.00	7.13	7.00	7.13
4	NASDAQ	HBIO	Thu, Mar 22, 2001	6.94	7.13	6.88	7.00
3	NASDAQ	HBIO	Wed, Mar 21, 2001	7.13	7.13	7.00	7.13
2	NASDAQ	HBIO	Tue, Mar 20, 2001	7.00	7.13	6.88	7.00
1	NASDAQ	HBIO	Mon, Mar 19, 2001	7.00	7.00	6.94	7.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Harvard Bioscience Inc NASDAQ:HBIO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024