Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
7.98
+0.02 (0.25%)
At close: Sep 28, 2026, 4:00 PM EDT
8.13
+0.15 (1.88%)
Pre-market: Sep 29, 2026, 7:21 AM EDT
Harvard Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 7.96 | 8.07 | 7.92 | 7.98 | 7.98 | 0.25% | 32,311 |
| Sep 25, 2026 | 8.02 | 8.05 | 7.92 | 7.96 | 7.96 | -0.75% | 5,008 |
| Sep 24, 2026 | 8.02 | 8.13 | 7.96 | 8.02 | 8.02 | -0.37% | 15,610 |
| Sep 23, 2026 | 7.90 | 8.09 | 7.90 | 8.05 | 8.05 | 1.64% | 23,233 |
| Sep 22, 2026 | 8.02 | 8.09 | 7.91 | 7.92 | 7.92 | -1.00% | 11,582 |
| Sep 21, 2026 | 8.03 | 8.10 | 7.90 | 8.00 | 8.00 | 0.63% | 20,019 |
| Sep 18, 2026 | 8.00 | 8.19 | 7.95 | 7.95 | 7.95 | -1.00% | 19,221 |
| Sep 17, 2026 | 7.97 | 8.19 | 7.97 | 8.03 | 8.03 | 0.75% | 12,122 |
| Sep 16, 2026 | 7.99 | 8.09 | 7.95 | 7.97 | 7.97 | -0.38% | 9,077 |
| Sep 15, 2026 | 8.07 | 8.08 | 7.96 | 8.00 | 8.00 | -1.11% | 10,910 |
| Sep 14, 2026 | 8.00 | 8.10 | 7.96 | 8.09 | 8.09 | 0.75% | 39,265 |
| Sep 11, 2026 | 8.18 | 8.18 | 8.02 | 8.03 | 8.03 | -1.47% | 8,346 |
| Sep 10, 2026 | 7.95 | 8.15 | 7.87 | 8.15 | 8.15 | 2.52% | 15,710 |
| Sep 9, 2026 | 7.94 | 8.04 | 7.91 | 7.95 | 7.95 | - | 9,094 |
| Sep 8, 2026 | 7.90 | 8.15 | 7.85 | 7.95 | 7.95 | -0.87% | 12,314 |
| Sep 4, 2026 | 8.00 | 8.28 | 7.91 | 8.02 | 8.02 | 0.25% | 9,893 |
| Sep 3, 2026 | 8.37 | 8.37 | 7.85 | 8.00 | 8.00 | -2.44% | 24,493 |
| Sep 2, 2026 | 8.05 | 8.40 | 7.85 | 8.20 | 8.20 | 1.99% | 36,450 |
| Sep 1, 2026 | 8.13 | 8.26 | 8.00 | 8.04 | 8.04 | -0.86% | 21,033 |
| Aug 31, 2026 | 7.92 | 8.12 | 7.90 | 8.11 | 8.11 | 2.27% | 32,326 |
| Aug 28, 2026 | 8.00 | 8.00 | 7.91 | 7.93 | 7.93 | 0.38% | 20,639 |
| Aug 27, 2026 | 7.67 | 7.90 | 7.67 | 7.90 | 7.90 | 3.27% | 26,608 |
| Aug 26, 2026 | 7.42 | 7.66 | 7.42 | 7.65 | 7.65 | 0.92% | 10,539 |
| Aug 25, 2026 | 7.36 | 7.58 | 7.36 | 7.58 | 7.58 | 0.40% | 6,055 |
| Aug 24, 2026 | 7.45 | 7.58 | 7.37 | 7.55 | 7.55 | 0.94% | 11,289 |
| Aug 21, 2026 | 7.64 | 7.64 | 7.37 | 7.48 | 7.48 | -0.93% | 10,660 |
| Aug 20, 2026 | 6.94 | 7.63 | 6.94 | 7.55 | 7.55 | 6.64% | 52,268 |
| Aug 19, 2026 | 7.12 | 7.12 | 6.99 | 7.08 | 7.08 | 1.58% | 10,420 |
| Aug 18, 2026 | 6.45 | 7.23 | 6.45 | 6.97 | 6.97 | 7.23% | 51,066 |
| Aug 17, 2026 | 6.56 | 6.70 | 6.46 | 6.50 | 6.50 | -2.33% | 13,283 |
| Aug 14, 2026 | 6.61 | 6.70 | 6.51 | 6.66 | 6.66 | -0.22% | 15,416 |
| Aug 13, 2026 | 6.12 | 6.70 | 6.08 | 6.67 | 6.67 | 8.10% | 51,926 |
| Aug 12, 2026 | 6.23 | 6.32 | 6.16 | 6.17 | 6.17 | 0.65% | 21,472 |
| Aug 11, 2026 | 6.40 | 6.50 | 6.05 | 6.13 | 6.13 | -4.07% | 32,528 |
| Aug 10, 2026 | 6.35 | 6.68 | 6.21 | 6.39 | 6.39 | -1.24% | 38,814 |
| Aug 7, 2026 | 6.15 | 6.49 | 6.15 | 6.47 | 6.47 | 4.52% | 13,964 |
| Aug 6, 2026 | 6.35 | 6.43 | 6.02 | 6.19 | 6.19 | -2.83% | 15,472 |
| Aug 5, 2026 | 6.26 | 6.43 | 6.26 | 6.37 | 6.37 | 0.95% | 14,149 |
| Aug 4, 2026 | 6.42 | 6.42 | 6.20 | 6.31 | 6.31 | - | 7,324 |
| Aug 3, 2026 | 6.02 | 6.37 | 6.01 | 6.31 | 6.31 | 3.44% | 13,593 |
| Jul 31, 2026 | 6.00 | 6.22 | 6.00 | 6.10 | 6.10 | 0.16% | 21,763 |
| Jul 30, 2026 | 6.04 | 6.09 | 5.98 | 6.09 | 6.09 | -0.49% | 6,779 |
| Jul 29, 2026 | 6.00 | 6.12 | 5.91 | 6.12 | 6.12 | 3.38% | 5,104 |
| Jul 28, 2026 | 5.95 | 6.24 | 5.92 | 5.92 | 5.92 | -1.17% | 8,997 |
| Jul 27, 2026 | 6.03 | 6.24 | 5.95 | 5.99 | 5.99 | -0.17% | 7,883 |
| Jul 24, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.07% | 6,032 |
| Jul 23, 2026 | 6.06 | 6.23 | 6.06 | 6.19 | 6.19 | 0.98% | 5,421 |
| Jul 22, 2026 | 6.04 | 6.13 | 6.01 | 6.13 | 6.13 | 1.49% | 13,382 |
| Jul 21, 2026 | 6.10 | 6.28 | 6.04 | 6.04 | 6.04 | -1.15% | 8,956 |
| Jul 20, 2026 | 6.21 | 6.23 | 6.00 | 6.11 | 6.11 | -1.93% | 29,849 |