Harvard Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	6.29	6.72	6.29	6.63	6.63	4.41%	21,801
Jul 6, 2026	6.07	6.40	6.07	6.35	6.35	3.25%	16,624
Jul 2, 2026	6.19	6.24	5.94	6.15	6.15	1.65%	9,575
Jul 1, 2026	6.15	6.28	5.99	6.05	6.05	-1.63%	20,447
Jun 30, 2026	6.04	6.20	5.97	6.15	6.15	0.41%	23,387
Jun 29, 2026	5.99	6.28	5.91	6.13	6.13	1.41%	11,272
Jun 26, 2026	5.96	6.10	5.96	6.04	6.04	1.34%	7,919
Jun 25, 2026	6.08	6.16	5.95	5.96	5.96	-1.97%	6,224
Jun 24, 2026	5.97	6.18	5.95	6.08	6.08	1.16%	18,782
Jun 23, 2026	5.91	6.10	5.82	6.01	6.01	-0.74%	8,972
Jun 22, 2026	5.92	6.17	5.87	6.06	6.06	3.15%	17,957
Jun 18, 2026	6.00	6.00	5.85	5.87	5.87	-2.17%	21,012
Jun 17, 2026	5.86	6.11	5.77	6.00	6.00	0.84%	8,473
Jun 16, 2026	5.97	6.04	5.78	5.95	5.95	-0.67%	48,412
Jun 15, 2026	6.19	6.45	5.92	5.99	5.99	-1.48%	28,611
Jun 12, 2026	6.57	6.69	6.01	6.08	6.08	-8.43%	30,531
Jun 11, 2026	6.29	6.69	6.15	6.64	6.64	7.10%	35,418
Jun 10, 2026	6.03	6.37	6.01	6.20	6.20	2.65%	11,689
Jun 9, 2026	6.09	6.20	5.89	6.04	6.04	0.50%	16,552
Jun 8, 2026	6.31	6.49	6.01	6.01	6.01	-2.99%	10,604
Jun 5, 2026	6.43	6.43	6.01	6.20	6.20	-4.40%	8,874
Jun 4, 2026	6.49	6.55	6.21	6.48	6.48	-0.31%	14,752
Jun 3, 2026	6.51	6.60	5.87	6.50	6.50	0.62%	28,577
Jun 2, 2026	6.33	6.69	6.31	6.46	6.46	0.94%	29,011
Jun 1, 2026	5.76	6.56	5.76	6.40	6.40	8.84%	75,125
May 29, 2026	5.97	6.02	5.82	5.88	5.88	-1.18%	11,998
May 28, 2026	5.73	6.10	5.71	5.95	5.95	2.94%	40,599
May 27, 2026	5.75	5.97	5.66	5.78	5.78	1.76%	21,446
May 26, 2026	5.50	5.83	5.26	5.68	5.68	1.61%	30,820
May 22, 2026	5.52	5.69	5.36	5.59	5.59	1.27%	23,086
May 21, 2026	5.41	5.88	5.18	5.52	5.52	2.22%	15,938
May 20, 2026	5.11	5.46	5.10	5.40	5.40	7.78%	28,241
May 19, 2026	5.00	5.14	4.87	5.01	5.01	0.20%	37,286
May 18, 2026	5.25	5.36	4.96	5.00	5.00	-4.76%	48,006
May 15, 2026	5.44	5.48	5.25	5.25	5.25	-4.89%	26,451
May 14, 2026	5.50	5.59	5.27	5.52	5.52	-0.81%	22,848
May 13, 2026	5.49	5.77	5.49	5.57	5.57	2.87%	32,045
May 12, 2026	6.10	6.40	5.41	5.41	5.41	-20.91%	53,172
May 11, 2026	6.90	7.15	6.82	6.84	6.84	-0.80%	32,422
May 8, 2026	6.90	7.13	6.79	6.90	6.90	1.55%	14,319
May 7, 2026	7.21	7.21	6.64	6.79	6.79	-6.22%	14,774
May 6, 2026	6.63	7.50	6.55	7.24	7.24	9.20%	150,744
May 5, 2026	6.41	6.75	6.41	6.63	6.63	3.59%	19,686
May 4, 2026	6.44	6.56	6.28	6.40	6.40	0.63%	16,770
May 1, 2026	6.38	6.50	6.05	6.36	6.36	-0.31%	19,006
Apr 30, 2026	6.11	6.45	6.08	6.38	6.38	4.08%	13,226
Apr 29, 2026	6.42	6.42	6.06	6.13	6.13	-4.96%	10,447
Apr 28, 2026	6.83	6.83	6.40	6.45	6.45	-5.56%	29,924
Apr 27, 2026	6.78	6.91	6.52	6.83	6.83	-0.44%	32,367
Apr 24, 2026	6.80	6.95	6.54	6.86	6.86	1.18%	16,933