Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
4.310
-1.060 (-19.74%)
At close: Apr 10, 2026, 4:00 PM EDT
4.389
+0.079 (1.83%)
After-hours: Apr 10, 2026, 7:04 PM EDT
Harvard Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.28 | 5.28 | 4.27 | 4.31 | 4.31 | -19.74% | 429,235 |
| Apr 9, 2026 | 5.55 | 5.55 | 5.37 | 5.37 | 5.37 | -3.24% | 21,932 |
| Apr 8, 2026 | 5.43 | 5.58 | 5.41 | 5.55 | 5.55 | 2.78% | 17,114 |
| Apr 7, 2026 | 5.44 | 5.53 | 5.28 | 5.40 | 5.40 | -2.35% | 17,743 |
| Apr 6, 2026 | 5.18 | 5.83 | 5.08 | 5.53 | 5.53 | 6.35% | 56,261 |
| Apr 2, 2026 | 5.00 | 5.27 | 5.00 | 5.20 | 5.20 | 2.16% | 31,042 |
| Apr 1, 2026 | 4.86 | 5.30 | 4.86 | 5.09 | 5.09 | 4.52% | 95,685 |
| Mar 31, 2026 | 4.72 | 5.04 | 4.72 | 4.87 | 4.87 | 4.51% | 45,571 |
| Mar 30, 2026 | 4.85 | 4.94 | 4.56 | 4.66 | 4.66 | -4.31% | 47,204 |
| Mar 27, 2026 | 5.00 | 5.04 | 4.75 | 4.87 | 4.87 | -3.94% | 39,960 |
| Mar 26, 2026 | 5.02 | 5.13 | 4.98 | 5.07 | 5.07 | -1.17% | 36,400 |
| Mar 25, 2026 | 5.19 | 5.19 | 5.02 | 5.13 | 5.13 | - | 16,787 |
| Mar 24, 2026 | 5.27 | 5.32 | 5.03 | 5.13 | 5.13 | -3.93% | 25,627 |
| Mar 23, 2026 | 5.26 | 5.40 | 5.21 | 5.34 | 5.34 | 1.33% | 51,222 |
| Mar 20, 2026 | 5.49 | 5.49 | 5.01 | 5.27 | 5.27 | -5.89% | 63,173 |
| Mar 19, 2026 | 4.74 | 5.75 | 4.71 | 5.60 | 5.60 | 14.75% | 103,816 |
| Mar 18, 2026 | 4.95 | 4.95 | 4.72 | 4.88 | 4.88 | 0.21% | 67,414 |
| Mar 17, 2026 | 4.96 | 5.03 | 4.65 | 4.87 | 4.87 | -2.79% | 82,303 |
| Mar 16, 2026 | 4.45 | 5.25 | 4.45 | 5.01 | 5.01 | 5.81% | 185,733 |
| Mar 13, 2026 | 4.70 | 4.91 | 4.59 | 4.74 | 4.74 | -4.15% | 48,835 |
| Mar 12, 2026 | 5.01 | 5.10 | 4.00 | 4.94 | 4.94 | -2.58% | 176,405 |
| Mar 11, 2026 | 5.39 | 5.40 | 5.03 | 5.07 | 5.07 | -4.34% | 34,141 |
| Mar 10, 2026 | 4.93 | 5.42 | 4.93 | 5.30 | 5.30 | 9.07% | 50,262 |
| Mar 9, 2026 | 5.20 | 5.30 | 4.70 | 4.86 | 4.86 | -11.64% | 52,031 |
| Mar 6, 2026 | 5.70 | 5.76 | 5.47 | 5.50 | 5.50 | -3.68% | 31,399 |
| Mar 5, 2026 | 5.94 | 6.20 | 5.70 | 5.71 | 5.71 | -0.45% | 15,899 |
| Mar 4, 2026 | 5.70 | 5.95 | 5.65 | 5.74 | 5.74 | 1.43% | 10,072 |
| Mar 3, 2026 | 5.90 | 6.00 | 5.60 | 5.66 | 5.66 | -4.31% | 20,456 |
| Mar 2, 2026 | 5.82 | 6.14 | 5.82 | 5.91 | 5.91 | -3.70% | 14,584 |
| Feb 27, 2026 | 5.90 | 6.50 | 5.90 | 6.14 | 6.14 | 2.13% | 26,030 |
| Feb 26, 2026 | 6.04 | 6.18 | 5.87 | 6.01 | 6.01 | -0.46% | 22,710 |
| Feb 25, 2026 | 5.70 | 6.10 | 5.65 | 6.04 | 6.04 | 3.91% | 22,217 |
| Feb 24, 2026 | 5.60 | 6.00 | 5.60 | 5.81 | 5.81 | 2.40% | 13,772 |
| Feb 23, 2026 | 5.80 | 6.00 | 5.58 | 5.67 | 5.67 | -2.74% | 33,510 |
| Feb 20, 2026 | 6.00 | 6.17 | 5.75 | 5.83 | 5.83 | -0.46% | 50,110 |
| Feb 19, 2026 | 5.82 | 5.96 | 5.80 | 5.86 | 5.86 | -1.16% | 17,788 |
| Feb 18, 2026 | 6.10 | 6.10 | 5.70 | 5.93 | 5.93 | -0.59% | 29,354 |
| Feb 17, 2026 | 5.89 | 6.10 | 5.80 | 5.97 | 5.97 | 7.55% | 31,992 |
| Feb 13, 2026 | 5.56 | 5.70 | 5.35 | 5.55 | 5.55 | -0.96% | 22,796 |
| Feb 12, 2026 | 5.42 | 5.69 | 5.34 | 5.60 | 5.60 | 2.98% | 25,782 |
| Feb 11, 2026 | 6.11 | 6.19 | 5.41 | 5.44 | 5.44 | -9.52% | 47,745 |
| Feb 10, 2026 | 6.38 | 6.55 | 5.50 | 6.01 | 6.01 | 13.37% | 548,012 |
| Feb 9, 2026 | 5.30 | 5.37 | 5.03 | 5.30 | 5.30 | 7.05% | 12,550 |
| Feb 6, 2026 | 4.83 | 5.06 | 4.72 | 4.95 | 4.95 | 4.92% | 17,686 |
| Feb 5, 2026 | 5.00 | 5.14 | 4.72 | 4.72 | 4.72 | -7.49% | 37,662 |
| Feb 4, 2026 | 5.00 | 5.42 | 5.00 | 5.10 | 5.10 | 2.02% | 16,976 |
| Feb 3, 2026 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | -0.42% | 18,762 |
| Feb 2, 2026 | 5.00 | 5.11 | 4.96 | 5.02 | 5.02 | 0.26% | 30,034 |
| Jan 30, 2026 | 5.20 | 5.32 | 4.82 | 5.01 | 5.01 | -6.65% | 68,810 |
| Jan 29, 2026 | 5.80 | 5.90 | 5.31 | 5.37 | 5.37 | -6.29% | 42,572 |