Skip to main content
Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
0.758
+0.035 (4.81%)
At close: Dec 5, 2025, 4:00 PM EST
0.735
-0.023 (-3.01%)
After-hours: Dec 5, 2025, 7:53 PM EST

Harvard Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%682,042
Dec 2, 20250.770.790.710.720.72-5.94%658,090
Dec 1, 20250.780.830.760.770.770.59%1,107,442
Nov 28, 20250.750.790.740.760.761.55%687,445
Nov 26, 20250.750.770.700.750.751.27%1,072,677
Nov 25, 20250.650.760.640.740.7415.21%2,045,366
Nov 24, 20250.640.700.620.640.641.17%1,563,515
Nov 21, 20250.560.660.560.630.6313.03%1,008,396
Nov 20, 20250.620.640.560.560.56-9.36%1,096,166
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
Oct 13, 20250.420.430.410.420.420.50%774,116
Oct 10, 20250.440.450.420.420.42-5.05%751,373
Oct 9, 20250.440.450.430.440.44-0.56%788,827
Oct 8, 20250.440.450.440.440.441.37%510,026
Oct 7, 20250.440.460.430.440.44-0.36%516,579
Oct 6, 20250.450.460.440.440.44-2.00%624,075
Oct 3, 20250.460.470.440.450.45-2.24%491,100
Oct 2, 20250.450.470.440.460.462.57%430,994
Oct 1, 20250.450.460.440.450.452.12%584,230
Sep 30, 20250.450.450.430.440.44-0.30%398,673
Sep 29, 20250.450.460.430.440.44-0.92%509,897
Sep 26, 20250.440.450.430.440.441.07%245,770
Sep 25, 20250.440.440.430.440.44-1.90%359,931
Sep 24, 20250.460.470.440.450.45-2.18%473,398
Sep 23, 20250.470.480.460.460.46-3.97%502,208
Sep 22, 20250.480.480.470.480.481.71%348,110
Sep 19, 20250.470.480.460.470.47-3.04%373,225
Sep 18, 20250.480.490.470.480.483.67%701,111
Sep 17, 20250.470.490.460.470.47-3.86%1,343,069
Sep 16, 20250.520.560.450.480.4810.33%11,602,944
Sep 15, 20250.450.450.420.440.44-0.48%587,568
Sep 12, 20250.440.460.430.440.44-0.43%291,804
Sep 11, 20250.450.470.440.440.44-1.20%375,812
Sep 10, 20250.450.460.440.450.452.61%535,404
Sep 9, 20250.450.450.440.440.44-3.76%460,954
Sep 8, 20250.480.480.450.450.45-4.94%679,392
Sep 5, 20250.460.490.460.480.482.20%351,579
Sep 4, 20250.470.480.470.470.47-1.29%316,191
Sep 3, 20250.490.500.470.470.47-3.11%381,356
Sep 2, 20250.500.510.480.490.49-1.17%284,982
Aug 29, 20250.530.530.490.500.50-4.84%333,893
Aug 28, 20250.550.550.500.520.52-2.60%378,943
Aug 27, 20250.570.570.530.530.53-1.73%575,436
Aug 26, 20250.510.570.490.540.548.27%1,501,776
Aug 25, 20250.500.540.500.500.502.66%467,817
Aug 22, 20250.490.520.480.490.492.71%404,607
Aug 21, 20250.490.490.470.480.480.44%403,615
Aug 20, 20250.500.510.470.470.47-2.67%320,483
Aug 19, 20250.490.520.490.490.49-3.51%210,919
Aug 18, 20250.520.540.500.500.50-4.59%374,029
Aug 15, 20250.510.530.490.530.538.09%934,058
Aug 14, 20250.470.500.470.490.49-2.12%411,420
Aug 13, 20250.490.500.480.500.503.63%461,321
Aug 12, 20250.470.500.470.480.480.73%541,886
Aug 11, 20250.510.530.470.480.48-9.25%918,268
Aug 8, 20250.520.540.490.530.532.66%304,491
Aug 7, 20250.500.520.500.510.511.80%302,271
Aug 6, 20250.480.510.470.510.514.66%419,644
Aug 5, 20250.460.490.450.480.4810.89%628,542
Aug 4, 20250.430.440.420.440.44-0.23%450,792
Aug 1, 20250.460.480.430.440.44-6.36%442,794
Jul 31, 20250.470.480.460.470.47-2.37%432,678
Jul 30, 20250.500.520.470.480.48-4.58%489,313
Jul 29, 20250.540.540.490.500.50-5.54%543,034
Jul 28, 20250.570.580.520.530.53-6.29%617,498
Jul 25, 20250.570.580.550.560.56-0.93%686,318
Jul 24, 20250.580.640.550.570.572.55%2,683,116
Jul 23, 20250.440.580.440.560.5625.46%2,577,397
Jul 22, 20250.470.470.440.440.44-1.56%829,343
Jul 21, 20250.450.500.440.450.45-0.20%1,204,955
Jul 18, 20250.470.480.420.450.45-0.66%1,398,615
Jul 17, 20250.410.480.410.450.4512.07%3,929,811