Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
5.92
-0.07 (-1.17%)
Jul 28, 2026, 1:23 PM EDT - Market open
Harvard Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.03 | 6.24 | 5.95 | 5.99 | 5.99 | -0.17% | 7,841 |
| Jul 24, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.07% | 6,018 |
| 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 |
| Jul 17, 2026 | 5.95 | 6.32 | 5.95 | 6.23 | 6.23 | 4.71% | 14,399 |
| Jul 16, 2026 | 6.16 | 6.16 | 5.95 | 5.95 | 5.95 | -1.33% | 11,799 |
| Jul 15, 2026 | 5.90 | 6.19 | 5.90 | 6.03 | 6.03 | 1.69% | 7,866 |
| Jul 14, 2026 | 6.10 | 6.11 | 5.90 | 5.93 | 5.93 | -3.10% | 17,826 |
| Jul 13, 2026 | 6.11 | 6.36 | 6.10 | 6.12 | 6.12 | -0.33% | 9,371 |
| Jul 10, 2026 | 6.27 | 6.36 | 6.11 | 6.14 | 6.14 | -1.44% | 7,623 |
| Jul 9, 2026 | 6.38 | 6.57 | 6.12 | 6.23 | 6.23 | -0.80% | 11,287 |
| Jul 8, 2026 | 6.49 | 6.52 | 6.28 | 6.28 | 6.28 | -5.28% | 7,436 |
| Jul 7, 2026 | 6.29 | 6.72 | 6.29 | 6.63 | 6.63 | 4.41% | 21,995 |
| Jul 6, 2026 | 6.07 | 6.40 | 6.07 | 6.35 | 6.35 | 3.25% | 17,024 |
| 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 |