Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
0.4217
+0.0021 (0.50%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Harvard Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.50% | 774,116 |
| Oct 10, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -5.05% | 751,373 |
| Oct 9, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -0.56% | 788,827 |
| Oct 8, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.37% | 510,026 |
| Oct 7, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -0.36% | 516,579 |
| Oct 6, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.00% | 624,075 |
| Oct 3, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -2.24% | 491,100 |
| Oct 2, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 2.57% | 430,994 |
| Oct 1, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 2.12% | 584,230 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.30% | 398,673 |
| Sep 29, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -0.92% | 509,897 |
| Sep 26, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.07% | 245,770 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.90% | 359,931 |
| Sep 24, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -2.18% | 473,398 |
| Sep 23, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -3.97% | 502,208 |
| Sep 22, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.71% | 348,110 |
| Sep 19, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -3.04% | 373,225 |
| Sep 18, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 3.67% | 701,111 |
| Sep 17, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -3.86% | 1,343,069 |
| Sep 16, 2025 | 0.52 | 0.56 | 0.45 | 0.48 | 0.48 | 10.33% | 11,602,944 |
| Sep 15, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -0.48% | 587,568 |
| Sep 12, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -0.43% | 291,804 |
| Sep 11, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -1.20% | 375,812 |
| Sep 10, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 2.61% | 535,404 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.76% | 460,954 |
| Sep 8, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -4.94% | 679,392 |
| Sep 5, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 2.20% | 351,579 |
| Sep 4, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.29% | 316,191 |
| Sep 3, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -3.11% | 376,506 |
| Sep 2, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -1.17% | 284,982 |
| Aug 29, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -4.84% | 333,893 |
| Aug 28, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -2.60% | 378,943 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -1.73% | 575,436 |
| Aug 26, 2025 | 0.51 | 0.57 | 0.49 | 0.54 | 0.54 | 8.27% | 1,501,776 |
| Aug 25, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | 2.66% | 467,817 |
| Aug 22, 2025 | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | 2.71% | 404,607 |
| Aug 21, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 0.44% | 403,615 |
| Aug 20, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -2.67% | 320,483 |
| Aug 19, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -3.51% | 210,919 |
| Aug 18, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -4.59% | 374,029 |
| Aug 15, 2025 | 0.51 | 0.53 | 0.49 | 0.53 | 0.53 | 8.09% | 934,058 |
| Aug 14, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | -2.12% | 411,420 |
| Aug 13, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.63% | 461,321 |
| Aug 12, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 0.73% | 541,886 |
| Aug 11, 2025 | 0.51 | 0.53 | 0.47 | 0.48 | 0.48 | -9.25% | 918,268 |
| Aug 8, 2025 | 0.52 | 0.54 | 0.49 | 0.53 | 0.53 | 2.66% | 304,491 |
| Aug 7, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 1.80% | 302,271 |
| Aug 6, 2025 | 0.48 | 0.51 | 0.47 | 0.51 | 0.51 | 4.66% | 419,644 |
| Aug 5, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 10.89% | 628,542 |
| Aug 4, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | -0.23% | 450,792 |