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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.93% | 632,396 |
| Jul 24, 2025 | 0.58 | 0.64 | 0.55 | 0.57 | 0.57 | 2.55% | 2,683,116 |
| Jul 23, 2025 | 0.44 | 0.58 | 0.44 | 0.56 | 0.56 | 25.46% | 2,577,397 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -1.56% | 829,343 |
| Jul 21, 2025 | 0.45 | 0.50 | 0.44 | 0.45 | 0.45 | -0.20% | 1,204,955 |
| Jul 18, 2025 | 0.47 | 0.48 | 0.42 | 0.45 | 0.45 | -0.66% | 1,398,615 |
| Jul 17, 2025 | 0.41 | 0.48 | 0.41 | 0.45 | 0.45 | 12.07% | 3,929,811 |
| Jul 16, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 1.50% | 785,261 |
| Jul 15, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -7.34% | 977,733 |
| Jul 14, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -3.17% | 695,502 |
| Jul 11, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.22% | 626,605 |
| Jul 10, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.46% | 360,383 |
| Jul 9, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -0.20% | 368,927 |
| Jul 8, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.45% | 641,017 |
| Jul 7, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.21% | 1,020,709 |
| Jul 3, 2025 | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | -3.51% | 628,680 |
| Jul 2, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 4.71% | 503,487 |
| Jul 1, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 1.04% | 739,529 |
| Jun 30, 2025 | 0.47 | 0.48 | 0.42 | 0.44 | 0.44 | -4.27% | 1,665,202 |
| Jun 27, 2025 | 0.50 | 0.52 | 0.45 | 0.46 | 0.46 | -9.44% | 5,263,037 |
| Jun 26, 2025 | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | 3.62% | 722,140 |
| Jun 25, 2025 | 0.52 | 0.55 | 0.48 | 0.49 | 0.49 | -6.74% | 1,136,154 |
| Jun 24, 2025 | 0.51 | 0.53 | 0.47 | 0.53 | 0.53 | 3.11% | 1,079,140 |
| Jun 23, 2025 | 0.53 | 0.55 | 0.49 | 0.51 | 0.51 | -3.39% | 883,051 |
| Jun 20, 2025 | 0.50 | 0.58 | 0.48 | 0.53 | 0.53 | 9.00% | 1,952,867 |
| Jun 18, 2025 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | -0.57% | 842,253 |
| Jun 17, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -3.65% | 595,110 |
| Jun 16, 2025 | 0.50 | 0.52 | 0.45 | 0.51 | 0.51 | 0.08% | 1,232,331 |
| Jun 13, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -2.79% | 673,587 |
| Jun 12, 2025 | 0.57 | 0.57 | 0.50 | 0.52 | 0.52 | -9.51% | 1,459,558 |
| Jun 11, 2025 | 0.62 | 0.64 | 0.56 | 0.58 | 0.58 | -2.72% | 1,659,315 |
| Jun 10, 2025 | 0.52 | 0.65 | 0.50 | 0.59 | 0.59 | 6.50% | 5,352,442 |
| Jun 9, 2025 | 0.42 | 0.59 | 0.41 | 0.56 | 0.56 | 36.54% | 12,641,861 |
| Jun 6, 2025 | 0.39 | 0.42 | 0.37 | 0.41 | 0.41 | -0.99% | 2,176,572 |
| Jun 5, 2025 | 0.39 | 0.44 | 0.39 | 0.41 | 0.41 | 0.66% | 2,258,936 |
| Jun 4, 2025 | 0.40 | 0.43 | 0.37 | 0.41 | 0.41 | -2.56% | 3,640,659 |
| Jun 3, 2025 | 0.41 | 0.47 | 0.40 | 0.42 | 0.42 | 3.87% | 5,857,199 |
| Jun 2, 2025 | 0.47 | 0.56 | 0.41 | 0.41 | 0.41 | -13.19% | 19,565,502 |
| May 30, 2025 | 0.57 | 0.58 | 0.43 | 0.47 | 0.47 | -30.32% | 13,569,171 |
| May 29, 2025 | 0.31 | 0.95 | 0.31 | 0.67 | 0.67 | 135.74% | 628,728,300 |
| May 28, 2025 | 0.37 | 0.37 | 0.28 | 0.28 | 0.28 | -23.84% | 1,418,327 |
| May 27, 2025 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 11.04% | 603,380 |
| May 23, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 1.82% | 373,643 |
| May 22, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 1.23% | 470,490 |
| May 21, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -3.03% | 365,045 |
| May 20, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -1.29% | 577,403 |
| May 19, 2025 | 0.34 | 0.37 | 0.33 | 0.34 | 0.34 | 0.35% | 736,418 |
| May 16, 2025 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | -4.20% | 440,840 |
| May 15, 2025 | 0.35 | 0.37 | 0.33 | 0.35 | 0.35 | 2.49% | 579,535 |
| May 14, 2025 | 0.38 | 0.39 | 0.34 | 0.35 | 0.35 | -6.66% | 649,569 |