Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
0.4530
-0.0165 (-3.51%)
At close: Jul 3, 2025, 1:00 PM
0.4445
-0.0085 (-1.88%)
After-hours: Jul 3, 2025, 4:57 PM EDT

Harvard Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.470.480.430.450.45-3.51%625,329
Jul 2, 20250.440.470.440.470.474.71%503,487
Jul 1, 20250.430.460.430.450.451.04%739,529
Jun 30, 20250.470.480.420.440.44-4.27%1,665,202
Jun 27, 20250.500.520.450.460.46-9.44%5,263,037
Jun 26, 20250.490.530.490.510.513.62%722,140
Jun 25, 20250.520.550.480.490.49-6.74%1,136,154
Jun 24, 20250.510.530.470.530.533.11%1,079,140
Jun 23, 20250.530.550.490.510.51-3.39%883,051
Jun 20, 20250.500.580.480.530.539.00%1,952,867
Jun 18, 20250.480.500.460.490.49-0.57%842,253
Jun 17, 20250.510.520.490.490.49-3.65%595,110
Jun 16, 20250.500.520.450.510.510.08%1,232,331
Jun 13, 20250.510.530.500.510.51-2.79%673,587
Jun 12, 20250.570.570.500.520.52-9.51%1,459,558
Jun 11, 20250.620.640.560.580.58-2.72%1,659,315
Jun 10, 20250.520.650.500.590.596.50%5,352,442
Jun 9, 20250.420.590.410.560.5636.54%12,641,861
Jun 6, 20250.390.420.370.410.41-0.99%2,176,572
Jun 5, 20250.390.440.390.410.410.66%2,258,936
Jun 4, 20250.400.430.370.410.41-2.56%3,640,659
Jun 3, 20250.410.470.400.420.423.87%5,857,199
Jun 2, 20250.470.560.410.410.41-13.19%19,565,502
May 30, 20250.570.580.430.470.47-30.32%13,569,171
May 29, 20250.310.950.310.670.67135.74%628,728,300
May 28, 20250.370.370.280.280.28-23.84%1,418,327
May 27, 20250.350.380.340.370.3711.04%603,380
May 23, 20250.320.340.320.340.341.82%373,643
May 22, 20250.320.340.310.330.331.23%470,490
May 21, 20250.340.350.330.330.33-3.03%365,045
May 20, 20250.340.350.320.340.34-1.29%577,403
May 19, 20250.340.370.330.340.340.35%736,418
May 16, 20250.340.370.340.340.34-4.20%440,840
May 15, 20250.350.370.330.350.352.49%579,535
May 14, 20250.380.390.340.350.35-6.66%649,569
May 13, 20250.360.380.350.370.375.25%1,260,790
May 12, 20250.370.670.310.350.3511.78%14,345,584
May 9, 20250.300.340.300.320.323.41%432,982
May 8, 20250.310.310.300.300.301.53%184,347
May 7, 20250.300.320.290.300.30-291,242
May 6, 20250.330.330.300.300.30-9.06%347,740
May 5, 20250.350.350.320.330.33-5.12%247,473
May 2, 20250.350.370.340.350.352.23%200,034
May 1, 20250.370.370.340.340.34-4.55%422,568
Apr 30, 20250.380.390.330.360.36-3.68%399,381
Apr 29, 20250.380.390.370.370.37-3.29%176,302
Apr 28, 20250.400.400.370.380.381.49%288,546
Apr 25, 20250.390.390.370.380.38-3.33%355,881
Apr 24, 20250.400.400.390.390.39-2.06%347,425
Apr 23, 20250.400.420.400.400.401.22%510,933