Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
0.5647
-0.0053 (-0.93%)
At close: Jul 25, 2025, 4:00 PM
0.5523
-0.0124 (-2.20%)
After-hours: Jul 25, 2025, 7:58 PM EDT

Harvard Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.570.580.550.560.56-0.93%632,396
Jul 24, 20250.580.640.550.570.572.55%2,683,116
Jul 23, 20250.440.580.440.560.5625.46%2,577,397
Jul 22, 20250.470.470.440.440.44-1.56%829,343
Jul 21, 20250.450.500.440.450.45-0.20%1,204,955
Jul 18, 20250.470.480.420.450.45-0.66%1,398,615
Jul 17, 20250.410.480.410.450.4512.07%3,929,811
Jul 16, 20250.390.410.390.410.411.50%785,261
Jul 15, 20250.430.430.400.400.40-7.34%977,733
Jul 14, 20250.440.450.420.430.43-3.17%695,502
Jul 11, 20250.450.450.430.440.44-3.22%626,605
Jul 10, 20250.460.460.450.460.460.46%360,383
Jul 9, 20250.460.460.440.460.46-0.20%368,927
Jul 8, 20250.440.460.440.460.463.45%641,017
Jul 7, 20250.450.460.430.440.44-2.21%1,020,709
Jul 3, 20250.470.480.430.450.45-3.51%628,680
Jul 2, 20250.440.470.440.470.474.71%503,487
Jul 1, 20250.430.460.430.450.451.04%739,529
Jun 30, 20250.470.480.420.440.44-4.27%1,665,202
Jun 27, 20250.500.520.450.460.46-9.44%5,263,037
Jun 26, 20250.490.530.490.510.513.62%722,140
Jun 25, 20250.520.550.480.490.49-6.74%1,136,154
Jun 24, 20250.510.530.470.530.533.11%1,079,140
Jun 23, 20250.530.550.490.510.51-3.39%883,051
Jun 20, 20250.500.580.480.530.539.00%1,952,867
Jun 18, 20250.480.500.460.490.49-0.57%842,253
Jun 17, 20250.510.520.490.490.49-3.65%595,110
Jun 16, 20250.500.520.450.510.510.08%1,232,331
Jun 13, 20250.510.530.500.510.51-2.79%673,587
Jun 12, 20250.570.570.500.520.52-9.51%1,459,558
Jun 11, 20250.620.640.560.580.58-2.72%1,659,315
Jun 10, 20250.520.650.500.590.596.50%5,352,442
Jun 9, 20250.420.590.410.560.5636.54%12,641,861
Jun 6, 20250.390.420.370.410.41-0.99%2,176,572
Jun 5, 20250.390.440.390.410.410.66%2,258,936
Jun 4, 20250.400.430.370.410.41-2.56%3,640,659
Jun 3, 20250.410.470.400.420.423.87%5,857,199
Jun 2, 20250.470.560.410.410.41-13.19%19,565,502
May 30, 20250.570.580.430.470.47-30.32%13,569,171
May 29, 20250.310.950.310.670.67135.74%628,728,300
May 28, 20250.370.370.280.280.28-23.84%1,418,327
May 27, 20250.350.380.340.370.3711.04%603,380
May 23, 20250.320.340.320.340.341.82%373,643
May 22, 20250.320.340.310.330.331.23%470,490
May 21, 20250.340.350.330.330.33-3.03%365,045
May 20, 20250.340.350.320.340.34-1.29%577,403
May 19, 20250.340.370.330.340.340.35%736,418
May 16, 20250.340.370.340.340.34-4.20%440,840
May 15, 20250.350.370.330.350.352.49%579,535
May 14, 20250.380.390.340.350.35-6.66%649,569