Harvard Bioscience, Inc. (HBIO)

Harvard Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.51	0.53	0.50	0.51	-	-2.79%	650,195
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
May 13, 2025	0.36	0.38	0.35	0.37	0.37	5.25%	1,260,790
May 12, 2025	0.37	0.67	0.31	0.35	0.35	11.78%	14,345,584
May 9, 2025	0.30	0.34	0.30	0.32	0.32	3.41%	432,982
May 8, 2025	0.31	0.31	0.30	0.30	0.30	1.53%	184,347
May 7, 2025	0.30	0.32	0.29	0.30	0.30	-	291,242
May 6, 2025	0.33	0.33	0.30	0.30	0.30	-9.06%	347,740
May 5, 2025	0.35	0.35	0.32	0.33	0.33	-5.12%	247,473
May 2, 2025	0.35	0.37	0.34	0.35	0.35	2.23%	200,034
May 1, 2025	0.37	0.37	0.34	0.34	0.34	-4.55%	422,568
Apr 30, 2025	0.38	0.39	0.33	0.36	0.36	-3.68%	399,381
Apr 29, 2025	0.38	0.39	0.37	0.37	0.37	-3.29%	176,302
Apr 28, 2025	0.40	0.40	0.37	0.38	0.38	1.49%	288,546
Apr 25, 2025	0.39	0.39	0.37	0.38	0.38	-3.33%	355,881
Apr 24, 2025	0.40	0.40	0.39	0.39	0.39	-2.06%	347,425
Apr 23, 2025	0.40	0.42	0.40	0.40	0.40	1.22%	510,933
Apr 22, 2025	0.36	0.40	0.36	0.39	0.39	7.99%	306,110
Apr 21, 2025	0.39	0.40	0.36	0.36	0.36	-6.13%	407,570
Apr 17, 2025	0.38	0.42	0.38	0.39	0.39	-0.51%	289,120
Apr 16, 2025	0.41	0.43	0.39	0.39	0.39	-1.27%	232,969
Apr 15, 2025	0.41	0.45	0.39	0.40	0.40	-0.20%	244,949
Apr 14, 2025	0.41	0.42	0.39	0.40	0.40	-1.05%	200,715
Apr 11, 2025	0.38	0.42	0.38	0.40	0.40	3.71%	278,781
Apr 10, 2025	0.45	0.46	0.38	0.39	0.39	-15.97%	169,761
Apr 9, 2025	0.37	0.49	0.36	0.46	0.46	25.38%	866,833
Apr 8, 2025	0.46	0.47	0.36	0.37	0.37	-3.78%	589,202
Apr 7, 2025	0.40	0.43	0.37	0.38	0.38	-4.95%	316,381
Apr 4, 2025	0.45	0.46	0.39	0.40	0.40	-15.44%	413,379
Apr 3, 2025	0.56	0.57	0.45	0.47	0.47	-19.52%	564,065

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.