Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
0.5710
-0.0390 (-6.39%)
Mar 31, 2025, 9:47 AM EDT - Market open
Harvard Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.65% | 351,742 |
| Mar 27, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -1.80% | 257,870 |
| Mar 26, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 3.21% | 256,892 |
| Mar 25, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -1.14% | 438,472 |
| Mar 24, 2025 | 0.65 | 0.66 | 0.59 | 0.60 | 0.60 | -5.85% | 191,725 |
| Mar 21, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -3.33% | 401,814 |
| Mar 20, 2025 | 0.69 | 0.72 | 0.65 | 0.66 | 0.66 | -4.44% | 163,312 |
| Mar 19, 2025 | 0.70 | 0.72 | 0.67 | 0.69 | 0.69 | 2.21% | 140,477 |
| Mar 18, 2025 | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -3.08% | 240,422 |
| Mar 17, 2025 | 0.67 | 0.73 | 0.63 | 0.70 | 0.70 | 7.29% | 342,671 |
| Mar 14, 2025 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | 1.22% | 1,425,037 |
| Mar 13, 2025 | 0.71 | 0.72 | 0.64 | 0.64 | 0.64 | -6.55% | 218,694 |
| Mar 12, 2025 | 0.76 | 0.76 | 0.63 | 0.69 | 0.69 | -10.10% | 1,429,064 |
| Mar 11, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -1.04% | 197,296 |
| Mar 10, 2025 | 0.80 | 0.81 | 0.77 | 0.77 | 0.77 | -5.95% | 191,607 |
| Mar 7, 2025 | 0.85 | 0.87 | 0.81 | 0.82 | 0.82 | -1.35% | 119,361 |
| Mar 6, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 3.36% | 161,858 |
| Mar 5, 2025 | 0.82 | 0.84 | 0.78 | 0.80 | 0.80 | 2.40% | 439,207 |
| Mar 4, 2025 | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -4.38% | 324,604 |
| Mar 3, 2025 | 0.86 | 0.89 | 0.81 | 0.82 | 0.82 | -2.79% | 260,264 |
| Feb 28, 2025 | 0.86 | 0.91 | 0.81 | 0.84 | 0.84 | -0.76% | 225,300 |
| Feb 27, 2025 | 0.90 | 0.95 | 0.85 | 0.85 | 0.85 | -4.30% | 229,167 |
| Feb 26, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 2.10% | 233,269 |
| Feb 25, 2025 | 0.96 | 0.98 | 0.86 | 0.87 | 0.87 | -6.52% | 416,818 |
| Feb 24, 2025 | 0.98 | 0.99 | 0.87 | 0.93 | 0.93 | -6.00% | 634,909 |
| Feb 21, 2025 | 1.12 | 1.14 | 0.94 | 0.99 | 0.99 | -16.10% | 903,040 |
| Feb 20, 2025 | 1.23 | 1.26 | 1.16 | 1.18 | 1.18 | -4.84% | 241,686 |
| Feb 19, 2025 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 204,509 |
| Feb 18, 2025 | 1.36 | 1.38 | 1.28 | 1.28 | 1.28 | -5.19% | 220,736 |
| Feb 14, 2025 | 1.35 | 1.43 | 1.34 | 1.35 | 1.35 | 1.50% | 175,451 |
| Feb 13, 2025 | 1.28 | 1.35 | 1.26 | 1.33 | 1.33 | 1.53% | 287,084 |
| Feb 12, 2025 | 1.34 | 1.38 | 1.27 | 1.31 | 1.31 | -2.24% | 326,968 |
| Feb 11, 2025 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -4.96% | 358,778 |
| Feb 10, 2025 | 1.44 | 1.49 | 1.38 | 1.41 | 1.41 | -2.08% | 230,724 |
| Feb 7, 2025 | 1.48 | 1.52 | 1.43 | 1.44 | 1.44 | -2.70% | 279,287 |
| Feb 6, 2025 | 1.67 | 1.67 | 1.46 | 1.48 | 1.48 | -10.84% | 493,454 |
| Feb 5, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 109,269 |
| Feb 4, 2025 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 1.21% | 110,894 |
| Feb 3, 2025 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -3.51% | 295,368 |
| Jan 31, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -3.39% | 144,043 |
| Jan 30, 2025 | 1.76 | 1.83 | 1.71 | 1.77 | 1.77 | 1.14% | 171,787 |
| Jan 29, 2025 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 2.34% | 175,721 |
| Jan 28, 2025 | 1.78 | 1.81 | 1.70 | 1.71 | 1.71 | -5.00% | 276,226 |
| Jan 27, 2025 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 3.45% | 250,218 |
| Jan 24, 2025 | 1.83 | 1.85 | 1.73 | 1.74 | 1.74 | -5.43% | 434,401 |
| Jan 23, 2025 | 1.97 | 1.97 | 1.83 | 1.84 | 1.84 | -5.64% | 255,750 |
| Jan 22, 2025 | 1.96 | 1.98 | 1.92 | 1.95 | 1.95 | - | 143,691 |
| Jan 21, 2025 | 1.93 | 1.98 | 1.92 | 1.95 | 1.95 | 1.04% | 163,036 |
| Jan 17, 2025 | 1.93 | 1.94 | 1.88 | 1.93 | 1.93 | 0.52% | 141,451 |
| Jan 16, 2025 | 1.98 | 2.00 | 1.90 | 1.92 | 1.92 | -3.03% | 123,300 |