Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
0.4890
+0.0129 (2.71%)
At close: Aug 22, 2025, 4:00 PM
0.5100
+0.0210 (4.29%)
After-hours: Aug 22, 2025, 7:58 PM EDT
Harvard Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | 2.71% | 404,607 |
| Aug 21, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 0.44% | 403,615 |
| Aug 20, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -2.67% | 320,483 |
| Aug 19, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -3.51% | 210,919 |
| Aug 18, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -4.59% | 374,029 |
| Aug 15, 2025 | 0.51 | 0.53 | 0.49 | 0.53 | 0.53 | 8.09% | 934,058 |
| Aug 14, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | -2.12% | 411,420 |
| Aug 13, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.63% | 461,321 |
| Aug 12, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 0.73% | 541,886 |
| Aug 11, 2025 | 0.51 | 0.53 | 0.47 | 0.48 | 0.48 | -9.25% | 918,268 |
| Aug 8, 2025 | 0.52 | 0.54 | 0.49 | 0.53 | 0.53 | 2.66% | 304,491 |
| Aug 7, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 1.80% | 302,271 |
| Aug 6, 2025 | 0.48 | 0.51 | 0.47 | 0.51 | 0.51 | 4.66% | 419,644 |
| Aug 5, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 10.89% | 628,542 |
| Aug 4, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | -0.23% | 450,792 |
| Aug 1, 2025 | 0.46 | 0.48 | 0.43 | 0.44 | 0.44 | -6.36% | 442,794 |
| Jul 31, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -2.37% | 432,678 |
| Jul 30, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | 0.48 | -4.58% | 489,313 |
| Jul 29, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -5.54% | 543,034 |
| Jul 28, 2025 | 0.57 | 0.58 | 0.52 | 0.53 | 0.53 | -6.29% | 617,498 |
| Jul 25, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.93% | 686,318 |
| Jul 24, 2025 | 0.58 | 0.64 | 0.55 | 0.57 | 0.57 | 2.55% | 2,683,116 |
| Jul 23, 2025 | 0.44 | 0.58 | 0.44 | 0.56 | 0.56 | 25.46% | 2,577,397 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -1.56% | 829,343 |
| Jul 21, 2025 | 0.45 | 0.50 | 0.44 | 0.45 | 0.45 | -0.20% | 1,204,955 |
| Jul 18, 2025 | 0.47 | 0.48 | 0.42 | 0.45 | 0.45 | -0.66% | 1,398,615 |
| Jul 17, 2025 | 0.41 | 0.48 | 0.41 | 0.45 | 0.45 | 12.07% | 3,929,811 |
| Jul 16, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 1.50% | 785,261 |
| Jul 15, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -7.34% | 977,733 |
| Jul 14, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -3.17% | 695,502 |
| Jul 11, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.22% | 626,605 |
| Jul 10, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.46% | 360,383 |
| Jul 9, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -0.20% | 368,927 |
| Jul 8, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.45% | 641,017 |
| Jul 7, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.21% | 1,020,709 |
| Jul 3, 2025 | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | -3.51% | 628,680 |
| Jul 2, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 4.71% | 503,487 |
| Jul 1, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 1.04% | 739,529 |
| Jun 30, 2025 | 0.47 | 0.48 | 0.42 | 0.44 | 0.44 | -4.27% | 1,665,202 |
| Jun 27, 2025 | 0.50 | 0.52 | 0.45 | 0.46 | 0.46 | -9.44% | 5,263,037 |
| Jun 26, 2025 | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | 3.62% | 722,140 |
| Jun 25, 2025 | 0.52 | 0.55 | 0.48 | 0.49 | 0.49 | -6.74% | 1,136,154 |
| Jun 24, 2025 | 0.51 | 0.53 | 0.47 | 0.53 | 0.53 | 3.11% | 1,079,140 |
| Jun 23, 2025 | 0.53 | 0.55 | 0.49 | 0.51 | 0.51 | -3.39% | 883,051 |
| Jun 20, 2025 | 0.50 | 0.58 | 0.48 | 0.53 | 0.53 | 9.00% | 1,952,867 |
| Jun 18, 2025 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | -0.57% | 842,253 |
| Jun 17, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -3.65% | 595,110 |
| Jun 16, 2025 | 0.50 | 0.52 | 0.45 | 0.51 | 0.51 | 0.08% | 1,232,331 |
| Jun 13, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -2.79% | 673,587 |
| Jun 12, 2025 | 0.57 | 0.57 | 0.50 | 0.52 | 0.52 | -9.51% | 1,459,558 |