Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
8.01
-0.08 (-0.99%)
Oct 19, 2026, 3:16 PM EDT - Market open
Harvard Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.07 | 8.12 | 7.91 | 8.01 | 8.01 | -0.99% | 9,391 |
| Oct 16, 2026 | 8.22 | 8.35 | 7.94 | 8.09 | 8.09 | -2.65% | 20,081 |
| Oct 15, 2026 | 8.21 | 8.40 | 7.95 | 8.31 | 8.31 | 1.96% | 12,502 |
| Oct 14, 2026 | 8.12 | 8.37 | 7.90 | 8.15 | 8.15 | -1.45% | 11,622 |
| Oct 13, 2026 | 8.27 | 8.49 | 8.19 | 8.27 | 8.27 | 0.36% | 6,474 |
| Oct 12, 2026 | 8.42 | 8.53 | 8.23 | 8.24 | 8.24 | - | 8,925 |
| Oct 9, 2026 | 8.10 | 8.47 | 8.10 | 8.24 | 8.24 | 1.35% | 12,404 |
| Oct 8, 2026 | 8.47 | 8.80 | 7.98 | 8.13 | 8.13 | -4.35% | 18,151 |
| Oct 7, 2026 | 8.43 | 8.60 | 8.43 | 8.50 | 8.50 | -0.70% | 8,291 |
| Oct 6, 2026 | 8.51 | 8.66 | 8.51 | 8.56 | 8.56 | 0.71% | 10,301 |
| Oct 5, 2026 | 8.44 | 8.80 | 8.40 | 8.50 | 8.50 | 1.92% | 22,973 |
| Oct 2, 2026 | 8.08 | 8.42 | 8.03 | 8.34 | 8.34 | 2.58% | 15,471 |
| Oct 1, 2026 | 7.90 | 8.13 | 7.85 | 8.13 | 8.13 | 2.65% | 45,716 |
| Sep 30, 2026 | 7.94 | 7.97 | 7.85 | 7.92 | 7.92 | -0.50% | 15,104 |
| Sep 29, 2026 | 8.00 | 8.07 | 7.88 | 7.96 | 7.96 | -0.25% | 26,612 |
| Sep 28, 2026 | 7.96 | 8.07 | 7.92 | 7.98 | 7.98 | 0.25% | 32,313 |
| Sep 25, 2026 | 8.02 | 8.05 | 7.92 | 7.96 | 7.96 | -0.75% | 5,398 |
| 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 |