Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
0.3899
-0.0082 (-2.06%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Harvard Bioscience Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.06% | 347,425 |
Apr 23, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 1.22% | 510,933 |
Apr 22, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 7.99% | 306,110 |
Apr 21, 2025 | 0.39 | 0.40 | 0.36 | 0.36 | 0.36 | -6.13% | 407,570 |
Apr 17, 2025 | 0.38 | 0.42 | 0.38 | 0.39 | 0.39 | -0.51% | 289,120 |
Apr 16, 2025 | 0.41 | 0.43 | 0.39 | 0.39 | 0.39 | -1.27% | 232,969 |
Apr 15, 2025 | 0.41 | 0.45 | 0.39 | 0.40 | 0.40 | -0.20% | 244,949 |
Apr 14, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -1.05% | 200,715 |
Apr 11, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 3.71% | 278,781 |
Apr 10, 2025 | 0.45 | 0.46 | 0.38 | 0.39 | 0.39 | -15.97% | 169,761 |
Apr 9, 2025 | 0.37 | 0.49 | 0.36 | 0.46 | 0.46 | 25.38% | 866,833 |
Apr 8, 2025 | 0.46 | 0.47 | 0.36 | 0.37 | 0.37 | -3.78% | 589,202 |
Apr 7, 2025 | 0.40 | 0.43 | 0.37 | 0.38 | 0.38 | -4.95% | 316,381 |
Apr 4, 2025 | 0.45 | 0.46 | 0.39 | 0.40 | 0.40 | -15.44% | 413,379 |
Apr 3, 2025 | 0.56 | 0.57 | 0.45 | 0.47 | 0.47 | -19.52% | 564,065 |
Apr 2, 2025 | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | -0.31% | 111,991 |
Apr 1, 2025 | 0.59 | 0.67 | 0.57 | 0.59 | 0.59 | 4.24% | 518,359 |
Mar 31, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -7.21% | 229,097 |
Mar 28, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.65% | 351,742 |
Mar 27, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -1.80% | 257,870 |
Mar 26, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 3.21% | 256,892 |
Mar 25, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -1.14% | 438,472 |
Mar 24, 2025 | 0.65 | 0.66 | 0.59 | 0.60 | 0.60 | -5.85% | 191,725 |
Mar 21, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -3.33% | 401,814 |
Mar 20, 2025 | 0.69 | 0.72 | 0.65 | 0.66 | 0.66 | -4.44% | 163,312 |
Mar 19, 2025 | 0.70 | 0.72 | 0.67 | 0.69 | 0.69 | 2.21% | 140,477 |
Mar 18, 2025 | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -3.08% | 240,422 |
Mar 17, 2025 | 0.67 | 0.73 | 0.63 | 0.70 | 0.70 | 7.29% | 342,671 |
Mar 14, 2025 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | 1.22% | 1,425,037 |
Mar 13, 2025 | 0.71 | 0.72 | 0.64 | 0.64 | 0.64 | -6.55% | 218,694 |
Mar 12, 2025 | 0.76 | 0.76 | 0.63 | 0.69 | 0.69 | -10.10% | 1,429,064 |
Mar 11, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -1.04% | 197,296 |
Mar 10, 2025 | 0.80 | 0.81 | 0.77 | 0.77 | 0.77 | -5.95% | 191,607 |
Mar 7, 2025 | 0.85 | 0.87 | 0.81 | 0.82 | 0.82 | -1.35% | 119,361 |
Mar 6, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 3.36% | 161,858 |
Mar 5, 2025 | 0.82 | 0.84 | 0.78 | 0.80 | 0.80 | 2.40% | 439,207 |
Mar 4, 2025 | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -4.38% | 324,604 |
Mar 3, 2025 | 0.86 | 0.89 | 0.81 | 0.82 | 0.82 | -2.79% | 260,264 |
Feb 28, 2025 | 0.86 | 0.91 | 0.81 | 0.84 | 0.84 | -0.76% | 225,300 |
Feb 27, 2025 | 0.90 | 0.95 | 0.85 | 0.85 | 0.85 | -4.30% | 229,167 |
Feb 26, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 2.10% | 233,269 |
Feb 25, 2025 | 0.96 | 0.98 | 0.86 | 0.87 | 0.87 | -6.52% | 416,818 |
Feb 24, 2025 | 0.98 | 0.99 | 0.87 | 0.93 | 0.93 | -6.00% | 634,909 |
Feb 21, 2025 | 1.12 | 1.14 | 0.94 | 0.99 | 0.99 | -16.10% | 903,040 |
Feb 20, 2025 | 1.23 | 1.26 | 1.16 | 1.18 | 1.18 | -4.84% | 241,686 |
Feb 19, 2025 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 204,509 |
Feb 18, 2025 | 1.36 | 1.38 | 1.28 | 1.28 | 1.28 | -5.19% | 220,736 |
Feb 14, 2025 | 1.35 | 1.43 | 1.34 | 1.35 | 1.35 | 1.50% | 175,451 |
Feb 13, 2025 | 1.28 | 1.35 | 1.26 | 1.33 | 1.33 | 1.53% | 287,084 |
Feb 12, 2025 | 1.34 | 1.38 | 1.27 | 1.31 | 1.31 | -2.24% | 326,968 |