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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.400.400.390.390.39-2.06%347,425
Apr 23, 20250.400.420.400.400.401.22%510,933
Apr 22, 20250.360.400.360.390.397.99%306,110
Apr 21, 20250.390.400.360.360.36-6.13%407,570
Apr 17, 20250.380.420.380.390.39-0.51%289,120
Apr 16, 20250.410.430.390.390.39-1.27%232,969
Apr 15, 20250.410.450.390.400.40-0.20%244,949
Apr 14, 20250.410.420.390.400.40-1.05%200,715
Apr 11, 20250.380.420.380.400.403.71%278,781
Apr 10, 20250.450.460.380.390.39-15.97%169,761
Apr 9, 20250.370.490.360.460.4625.38%866,833
Apr 8, 20250.460.470.360.370.37-3.78%589,202
Apr 7, 20250.400.430.370.380.38-4.95%316,381
Apr 4, 20250.450.460.390.400.40-15.44%413,379
Apr 3, 20250.560.570.450.470.47-19.52%564,065
Apr 2, 20250.570.610.570.590.59-0.31%111,991
Apr 1, 20250.590.670.570.590.594.24%518,359
Mar 31, 20250.600.600.570.570.57-7.21%229,097
Mar 28, 20250.600.610.590.610.611.65%351,742
Mar 27, 20250.620.630.590.600.60-1.80%257,870
Mar 26, 20250.590.620.580.610.613.21%256,892
Mar 25, 20250.600.600.560.590.59-1.14%438,472
Mar 24, 20250.650.660.590.600.60-5.85%191,725
Mar 21, 20250.650.650.610.640.64-3.33%401,814
Mar 20, 20250.690.720.650.660.66-4.44%163,312
Mar 19, 20250.700.720.670.690.692.21%140,477
Mar 18, 20250.690.710.670.670.67-3.08%240,422
Mar 17, 20250.670.730.630.700.707.29%342,671
Mar 14, 20250.650.660.600.650.651.22%1,425,037
Mar 13, 20250.710.720.640.640.64-6.55%218,694
Mar 12, 20250.760.760.630.690.69-10.10%1,429,064
Mar 11, 20250.790.790.760.760.76-1.04%197,296
Mar 10, 20250.800.810.770.770.77-5.95%191,607
Mar 7, 20250.850.870.810.820.82-1.35%119,361
Mar 6, 20250.790.830.790.830.833.36%161,858
Mar 5, 20250.820.840.780.800.802.40%439,207
Mar 4, 20250.820.840.780.780.78-4.38%324,604
Mar 3, 20250.860.890.810.820.82-2.79%260,264
Feb 28, 20250.860.910.810.840.84-0.76%225,300
Feb 27, 20250.900.950.850.850.85-4.30%229,167
Feb 26, 20250.870.890.860.890.892.10%233,269
Feb 25, 20250.960.980.860.870.87-6.52%416,818
Feb 24, 20250.980.990.870.930.93-6.00%634,909
Feb 21, 20251.121.140.940.990.99-16.10%903,040
Feb 20, 20251.231.261.161.181.18-4.84%241,686
Feb 19, 20251.261.281.221.241.24-3.13%204,509
Feb 18, 20251.361.381.281.281.28-5.19%220,736
Feb 14, 20251.351.431.341.351.351.50%175,451
Feb 13, 20251.281.351.261.331.331.53%287,084
Feb 12, 20251.341.381.271.311.31-2.24%326,968