Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
8.36
-0.10 (-1.18%)
At close: Nov 6, 2026, 4:00 PM EST
8.36
0.00 (-0.06%)
After-hours: Nov 6, 2026, 7:30 PM EST
Harvard Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.35 | 8.45 | 8.11 | 8.36 | 8.36 | -1.18% | 8,524 |
| Nov 5, 2026 | 8.68 | 8.68 | 8.21 | 8.46 | 8.46 | -1.74% | 74,073 |
| Nov 4, 2026 | 8.85 | 8.85 | 8.57 | 8.61 | 8.61 | -0.69% | 10,349 |
| Nov 3, 2026 | 8.60 | 8.82 | 8.60 | 8.67 | 8.67 | 0.81% | 9,431 |
| Nov 2, 2026 | 9.00 | 9.10 | 8.57 | 8.60 | 8.60 | -3.37% | 28,614 |
| Oct 30, 2026 | 8.80 | 8.92 | 8.71 | 8.90 | 8.90 | 1.14% | 23,170 |
| Oct 29, 2026 | 8.49 | 9.00 | 8.49 | 8.80 | 8.80 | 4.51% | 49,998 |
| Oct 28, 2026 | 8.35 | 8.48 | 8.34 | 8.42 | 8.42 | 0.84% | 7,987 |
| Oct 27, 2026 | 8.30 | 8.55 | 8.30 | 8.35 | 8.35 | 0.36% | 6,049 |
| Oct 26, 2026 | 8.17 | 8.40 | 8.17 | 8.32 | 8.32 | 1.09% | 24,338 |
| Oct 23, 2026 | 8.13 | 8.40 | 8.10 | 8.23 | 8.23 | -1.32% | 26,991 |
| Oct 22, 2026 | 8.38 | 8.45 | 8.33 | 8.34 | 8.34 | -1.77% | 4,432 |
| Oct 21, 2026 | 8.28 | 8.49 | 8.15 | 8.49 | 8.49 | 1.80% | 11,429 |
| Oct 20, 2026 | 7.90 | 8.38 | 7.90 | 8.34 | 8.34 | 3.09% | 23,423 |
| Oct 19, 2026 | 8.07 | 8.12 | 7.91 | 8.09 | 8.09 | - | 12,593 |
| Oct 16, 2026 | 8.22 | 8.35 | 7.94 | 8.09 | 8.09 | -2.65% | 20,181 |
| Oct 15, 2026 | 8.21 | 8.40 | 7.95 | 8.31 | 8.31 | 1.96% | 16,561 |
| Oct 14, 2026 | 8.12 | 8.37 | 7.90 | 8.15 | 8.15 | -1.45% | 11,623 |
| 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 |