Harvard Bioscience, Inc. (HBIO)

Harvard Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	0.57	0.61	0.57	0.59	0.59	-0.31%	111,991
Apr 1, 2025	0.59	0.67	0.57	0.59	0.59	4.24%	518,359
Mar 31, 2025	0.60	0.60	0.57	0.57	0.57	-7.21%	229,097
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

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.