Harvard Bioscience, Inc. (HBIO)

Harvard Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.56	0.60	0.56	0.59	0.59	1.77%	176,349
Jan 20, 2026	0.62	0.62	0.56	0.58	0.58	-0.87%	242,025
Jan 16, 2026	0.59	0.60	0.58	0.59	0.59	1.29%	262,880
Jan 15, 2026	0.56	0.60	0.56	0.58	0.58	2.60%	594,589
Jan 14, 2026	0.59	0.59	0.55	0.57	0.57	-4.50%	382,963
Jan 13, 2026	0.61	0.65	0.59	0.59	0.59	-4.66%	341,309
Jan 12, 2026	0.66	0.66	0.61	0.62	0.62	-1.57%	237,571
Jan 9, 2026	0.68	0.68	0.63	0.63	0.63	-3.30%	321,026
Jan 8, 2026	0.67	0.68	0.65	0.65	0.65	-2.76%	249,612
Jan 7, 2026	0.70	0.70	0.67	0.67	0.67	-2.91%	346,085
Jan 6, 2026	0.71	0.71	0.68	0.69	0.69	1.04%	312,326
Jan 5, 2026	0.68	0.71	0.65	0.68	0.68	4.83%	297,674
Jan 2, 2026	0.66	0.67	0.64	0.65	0.65	-2.53%	240,677
Dec 31, 2025	0.65	0.67	0.65	0.67	0.67	1.66%	389,884
Dec 30, 2025	0.66	0.68	0.65	0.66	0.66	-0.66%	386,108
Dec 29, 2025	0.70	0.72	0.66	0.66	0.66	-5.70%	762,116
Dec 26, 2025	0.73	0.73	0.70	0.70	0.70	-3.18%	308,376
Dec 24, 2025	0.73	0.75	0.72	0.73	0.73	0.64%	237,249
Dec 23, 2025	0.77	0.77	0.71	0.72	0.72	-4.44%	364,336
Dec 22, 2025	0.78	0.80	0.75	0.75	0.75	0.11%	375,588
Dec 19, 2025	0.78	0.78	0.74	0.75	0.75	-1.79%	409,999
Dec 18, 2025	0.78	0.81	0.77	0.77	0.77	-2.52%	314,300
Dec 17, 2025	0.72	0.84	0.72	0.79	0.79	12.43%	2,107,772
Dec 16, 2025	0.72	0.72	0.68	0.70	0.70	-0.46%	626,170
Dec 15, 2025	0.72	0.76	0.69	0.70	0.70	-5.09%	515,188
Dec 12, 2025	0.74	0.78	0.73	0.74	0.74	-0.31%	538,862
Dec 11, 2025	0.78	0.78	0.72	0.74	0.74	-2.80%	591,929
Dec 10, 2025	0.72	0.78	0.71	0.76	0.76	6.14%	570,719
Dec 9, 2025	0.74	0.79	0.71	0.72	0.72	-4.81%	1,188,609
Dec 8, 2025	0.76	0.81	0.73	0.76	0.76	-0.12%	563,766
Dec 5, 2025	0.72	0.77	0.71	0.76	0.76	4.81%	481,121
Dec 4, 2025	0.73	0.74	0.70	0.72	0.72	-0.65%	550,548
Dec 3, 2025	0.70	0.75	0.70	0.73	0.73	1.06%	682,042
Dec 2, 2025	0.77	0.79	0.71	0.72	0.72	-5.94%	658,090
Dec 1, 2025	0.78	0.83	0.76	0.77	0.77	0.59%	1,107,442
Nov 28, 2025	0.75	0.79	0.74	0.76	0.76	1.55%	687,445
Nov 26, 2025	0.75	0.77	0.70	0.75	0.75	1.27%	1,072,677
Nov 25, 2025	0.65	0.76	0.64	0.74	0.74	15.21%	2,045,366
Nov 24, 2025	0.64	0.70	0.62	0.64	0.64	1.17%	1,563,515
Nov 21, 2025	0.56	0.66	0.56	0.63	0.63	13.03%	1,008,396
Nov 20, 2025	0.62	0.64	0.56	0.56	0.56	-9.36%	1,096,166
Nov 19, 2025	0.64	0.66	0.61	0.62	0.62	-3.25%	916,068
Nov 18, 2025	0.67	0.68	0.61	0.64	0.64	-4.39%	913,053
Nov 17, 2025	0.67	0.74	0.64	0.67	0.67	1.56%	2,506,027
Nov 14, 2025	0.56	0.67	0.54	0.66	0.66	13.29%	2,049,556
Nov 13, 2025	0.62	0.63	0.56	0.58	0.58	-6.41%	1,049,589
Nov 12, 2025	0.62	0.65	0.61	0.62	0.62	2.40%	1,099,421
Nov 11, 2025	0.58	0.64	0.54	0.61	0.61	4.53%	2,175,890
Nov 10, 2025	0.55	0.59	0.54	0.58	0.58	7.02%	1,898,349
Nov 7, 2025	0.52	0.55	0.49	0.54	0.54	-0.49%	2,101,750

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.