Skip to main content
Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
0.486
-0.064 (-11.64%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Harvard Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.520.530.470.490.49-11.64%515,533
Mar 6, 20260.570.580.550.550.55-3.68%290,526
Mar 5, 20260.590.620.570.570.57-0.45%157,466
Mar 4, 20260.570.600.570.570.571.43%100,635
Mar 3, 20260.590.600.560.570.57-4.31%204,503
Mar 2, 20260.580.610.580.590.59-3.70%144,311
Feb 27, 20260.590.650.590.610.612.13%259,419
Feb 26, 20260.600.620.590.600.60-0.46%226,507
Feb 25, 20260.570.610.560.600.603.91%221,368
Feb 24, 20260.560.600.560.580.582.40%137,723
Feb 23, 20260.580.600.560.570.57-2.74%334,929
Feb 20, 20260.600.620.580.580.58-0.46%501,107
Feb 19, 20260.580.600.580.590.59-1.16%177,819
Feb 18, 20260.610.610.570.590.59-0.59%292,800
Feb 17, 20260.590.610.580.600.607.55%319,908
Feb 13, 20260.560.570.540.550.55-0.96%209,419
Feb 12, 20260.540.570.530.560.562.98%257,820
Feb 11, 20260.610.620.540.540.54-9.52%477,453
Feb 10, 20260.640.650.550.600.6013.37%5,480,128
Feb 9, 20260.530.540.500.530.537.05%125,502
Feb 6, 20260.480.510.470.500.504.92%176,868
Feb 5, 20260.500.510.470.470.47-7.49%376,628
Feb 4, 20260.500.540.500.510.512.02%169,761
Feb 3, 20260.500.510.500.500.50-0.42%187,624
Feb 2, 20260.500.510.500.500.500.26%300,344
Jan 30, 20260.520.530.480.500.50-6.65%688,102
Jan 29, 20260.580.590.530.540.54-6.29%425,722
Jan 28, 20260.600.600.570.570.57-3.16%181,738
Jan 27, 20260.580.600.580.590.592.82%245,544
Jan 26, 20260.610.620.570.580.58-2.92%220,766
Jan 23, 20260.620.630.590.590.59-4.45%189,227
Jan 22, 20260.560.630.560.620.624.66%336,440
Jan 21, 20260.560.600.560.590.591.77%178,469
Jan 20, 20260.620.620.560.580.58-0.87%246,675
Jan 16, 20260.590.600.580.590.591.29%264,900
Jan 15, 20260.560.600.560.580.582.60%595,089
Jan 14, 20260.590.590.550.570.57-4.50%383,933
Jan 13, 20260.610.650.590.590.59-4.66%343,238
Jan 12, 20260.660.660.610.620.62-1.57%238,678
Jan 9, 20260.680.680.630.630.63-3.30%323,298
Jan 8, 20260.670.680.650.650.65-2.76%249,838
Jan 7, 20260.700.700.670.670.67-2.91%346,085
Jan 6, 20260.710.710.680.690.691.04%313,925
Jan 5, 20260.680.710.650.680.684.83%298,674
Jan 2, 20260.660.670.640.650.65-2.53%240,677
Dec 31, 20250.650.670.650.670.671.66%396,202
Dec 30, 20250.660.680.650.660.66-0.66%386,140
Dec 29, 20250.700.720.660.660.66-5.70%763,925
Dec 26, 20250.730.730.700.700.70-3.18%308,406
Dec 24, 20250.730.750.720.730.730.64%237,249
Dec 23, 20250.770.770.710.720.72-4.44%364,336
Dec 22, 20250.780.800.750.750.750.11%375,588
Dec 19, 20250.780.780.740.750.75-1.79%411,502
Dec 18, 20250.780.810.770.770.77-2.52%314,300
Dec 17, 20250.720.840.720.790.7912.43%2,111,803
Dec 16, 20250.720.720.680.700.70-0.46%627,435
Dec 15, 20250.720.760.690.700.70-5.09%516,345
Dec 12, 20250.740.780.730.740.74-0.31%554,768
Dec 11, 20250.780.780.720.740.74-2.80%593,981
Dec 10, 20250.720.780.710.760.766.14%593,676
Dec 9, 20250.740.790.710.720.72-4.81%1,190,695
Dec 8, 20250.760.810.730.760.76-0.12%572,528
Dec 5, 20250.720.770.710.760.764.81%481,121
Dec 4, 20250.730.740.700.720.72-0.65%550,548
Dec 3, 20250.700.750.700.730.731.06%688,067
Dec 2, 20250.770.790.710.720.72-5.94%682,266
Dec 1, 20250.780.830.760.770.770.59%1,117,808
Nov 28, 20250.750.790.740.760.761.55%700,239
Nov 26, 20250.750.770.700.750.751.27%1,084,641
Nov 25, 20250.650.760.640.740.7415.21%2,072,213
Nov 24, 20250.640.700.620.640.641.17%1,565,001
Nov 21, 20250.560.660.560.630.6313.03%1,015,722
Nov 20, 20250.620.640.560.560.56-9.36%1,096,507
Nov 19, 20250.640.660.610.620.62-3.25%916,068
Nov 18, 20250.670.680.610.640.64-4.39%913,053
Nov 17, 20250.670.740.640.670.671.56%2,506,027
Nov 14, 20250.560.670.540.660.6613.29%2,049,556
Nov 13, 20250.620.630.560.580.58-6.41%1,049,589
Nov 12, 20250.620.650.610.620.622.40%1,099,421
Nov 11, 20250.580.640.540.610.614.53%2,175,890
Nov 10, 20250.550.590.540.580.587.02%1,898,349
Nov 7, 20250.520.550.490.540.54-0.49%2,101,750
Nov 6, 20250.570.590.490.550.55-7.29%5,450,118
Nov 5, 20250.610.650.560.590.59-4.48%3,673,661
Nov 4, 20250.540.620.530.620.627.37%3,388,679
Nov 3, 20250.530.650.520.570.5711.11%8,029,762
Oct 31, 20250.560.580.480.520.52-18.00%17,000,650
Oct 30, 20250.570.940.520.630.6341.10%318,737,383
Oct 29, 20250.400.460.400.450.4511.65%2,576,397
Oct 28, 20250.400.410.400.400.40-0.52%404,532
Oct 27, 20250.420.420.400.400.40-1.45%329,455
Oct 24, 20250.400.420.400.410.411.02%550,303
Oct 23, 20250.400.420.400.400.401.33%280,292
Oct 22, 20250.410.420.400.400.40-2.80%460,942
Oct 21, 20250.400.420.400.410.413.02%466,729
Oct 20, 20250.380.420.380.400.404.93%893,372
Oct 17, 20250.410.410.380.380.38-5.17%1,392,886
Oct 16, 20250.430.430.400.400.40-5.66%628,004
Oct 15, 20250.420.440.410.420.420.81%661,522
Oct 14, 20250.420.430.420.420.42-0.26%365,331