Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
6.45
-0.38 (-5.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Harvard Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.83 | 6.83 | 6.40 | 6.45 | 6.45 | -5.56% | 29,824 |
| Apr 27, 2026 | 6.78 | 6.91 | 6.52 | 6.83 | 6.83 | -0.44% | 32,367 |
| Apr 24, 2026 | 6.80 | 6.95 | 6.54 | 6.86 | 6.86 | 1.18% | 16,879 |
| Apr 23, 2026 | 6.54 | 6.88 | 6.48 | 6.78 | 6.78 | 1.35% | 32,634 |
| Apr 22, 2026 | 6.62 | 6.70 | 6.52 | 6.69 | 6.69 | 1.98% | 11,958 |
| Apr 21, 2026 | 6.91 | 6.99 | 6.25 | 6.56 | 6.56 | -6.15% | 81,348 |
| Apr 20, 2026 | 6.06 | 7.00 | 5.95 | 6.99 | 6.99 | 14.03% | 114,058 |
| Apr 17, 2026 | 5.88 | 6.25 | 5.74 | 6.13 | 6.13 | 3.72% | 43,758 |
| Apr 16, 2026 | 5.72 | 6.00 | 5.50 | 5.91 | 5.91 | 2.96% | 71,126 |
| Apr 15, 2026 | 4.90 | 5.82 | 4.90 | 5.74 | 5.74 | 16.90% | 119,014 |
| Apr 14, 2026 | 4.66 | 4.99 | 4.62 | 4.91 | 4.91 | 5.48% | 79,462 |
| Apr 13, 2026 | 4.34 | 4.89 | 4.34 | 4.66 | 4.66 | 8.00% | 124,409 |
| Apr 10, 2026 | 5.28 | 5.28 | 4.27 | 4.31 | 4.31 | -19.74% | 429,483 |
| Apr 9, 2026 | 5.55 | 5.55 | 5.37 | 5.37 | 5.37 | -3.24% | 21,991 |
| Apr 8, 2026 | 5.43 | 5.58 | 5.41 | 5.55 | 5.55 | 2.78% | 17,247 |
| Apr 7, 2026 | 5.44 | 5.53 | 5.28 | 5.40 | 5.40 | -2.35% | 17,758 |
| Apr 6, 2026 | 5.18 | 5.83 | 5.08 | 5.53 | 5.53 | 6.35% | 56,261 |
| Apr 2, 2026 | 5.00 | 5.27 | 5.00 | 5.20 | 5.20 | 2.16% | 31,042 |
| Apr 1, 2026 | 4.86 | 5.30 | 4.86 | 5.09 | 5.09 | 4.52% | 95,685 |
| Mar 31, 2026 | 4.72 | 5.04 | 4.72 | 4.87 | 4.87 | 4.51% | 45,571 |
| Mar 30, 2026 | 4.85 | 4.94 | 4.56 | 4.66 | 4.66 | -4.31% | 47,204 |
| Mar 27, 2026 | 5.00 | 5.04 | 4.75 | 4.87 | 4.87 | -3.94% | 39,960 |
| Mar 26, 2026 | 5.02 | 5.13 | 4.98 | 5.07 | 5.07 | -1.17% | 36,400 |
| Mar 25, 2026 | 5.19 | 5.19 | 5.02 | 5.13 | 5.13 | - | 16,787 |
| Mar 24, 2026 | 5.27 | 5.32 | 5.03 | 5.13 | 5.13 | -3.93% | 25,627 |
| Mar 23, 2026 | 5.26 | 5.40 | 5.21 | 5.34 | 5.34 | 1.33% | 51,222 |
| Mar 20, 2026 | 5.49 | 5.49 | 5.01 | 5.27 | 5.27 | -5.89% | 63,173 |
| Mar 19, 2026 | 4.74 | 5.75 | 4.71 | 5.60 | 5.60 | 14.75% | 103,816 |
| Mar 18, 2026 | 4.95 | 4.95 | 4.72 | 4.88 | 4.88 | 0.21% | 67,414 |
| Mar 17, 2026 | 4.96 | 5.03 | 4.65 | 4.87 | 4.87 | -2.79% | 82,303 |
| Mar 16, 2026 | 4.45 | 5.25 | 4.45 | 5.01 | 5.01 | 5.81% | 185,733 |
| Mar 13, 2026 | 4.70 | 4.91 | 4.59 | 4.74 | 4.74 | -4.15% | 48,835 |
| Mar 12, 2026 | 5.01 | 5.10 | 4.00 | 4.94 | 4.94 | -2.58% | 176,405 |
| Mar 11, 2026 | 5.39 | 5.40 | 5.03 | 5.07 | 5.07 | -4.34% | 34,141 |
| Mar 10, 2026 | 4.93 | 5.42 | 4.93 | 5.30 | 5.30 | 9.07% | 50,262 |
| Mar 9, 2026 | 5.20 | 5.30 | 4.70 | 4.86 | 4.86 | -11.64% | 52,031 |
| Mar 6, 2026 | 5.70 | 5.76 | 5.47 | 5.50 | 5.50 | -3.68% | 31,399 |
| Mar 5, 2026 | 5.94 | 6.20 | 5.70 | 5.71 | 5.71 | -0.45% | 15,899 |
| Mar 4, 2026 | 5.70 | 5.95 | 5.65 | 5.74 | 5.74 | 1.43% | 10,072 |
| Mar 3, 2026 | 5.90 | 6.00 | 5.60 | 5.66 | 5.66 | -4.31% | 20,456 |
| Mar 2, 2026 | 5.82 | 6.14 | 5.82 | 5.91 | 5.91 | -3.70% | 14,584 |
| Feb 27, 2026 | 5.90 | 6.50 | 5.90 | 6.14 | 6.14 | 2.13% | 26,030 |
| Feb 26, 2026 | 6.04 | 6.18 | 5.87 | 6.01 | 6.01 | -0.46% | 22,710 |
| Feb 25, 2026 | 5.70 | 6.10 | 5.65 | 6.04 | 6.04 | 3.91% | 22,217 |
| Feb 24, 2026 | 5.60 | 6.00 | 5.60 | 5.81 | 5.81 | 2.40% | 13,772 |
| Feb 23, 2026 | 5.80 | 6.00 | 5.58 | 5.67 | 5.67 | -2.74% | 33,510 |
| Feb 20, 2026 | 6.00 | 6.17 | 5.75 | 5.83 | 5.83 | -0.46% | 50,110 |
| Feb 19, 2026 | 5.82 | 5.96 | 5.80 | 5.86 | 5.86 | -1.16% | 17,788 |
| Feb 18, 2026 | 6.10 | 6.10 | 5.70 | 5.93 | 5.93 | -0.59% | 29,354 |
| Feb 17, 2026 | 5.89 | 6.10 | 5.80 | 5.97 | 5.97 | 7.55% | 31,992 |
| Feb 13, 2026 | 5.56 | 5.70 | 5.35 | 5.55 | 5.55 | -0.96% | 22,796 |
| Feb 12, 2026 | 5.42 | 5.69 | 5.34 | 5.60 | 5.60 | 2.98% | 25,782 |
| Feb 11, 2026 | 6.11 | 6.19 | 5.41 | 5.44 | 5.44 | -9.52% | 47,745 |
| Feb 10, 2026 | 6.38 | 6.55 | 5.50 | 6.01 | 6.01 | 13.37% | 548,012 |
| Feb 9, 2026 | 5.30 | 5.37 | 5.03 | 5.30 | 5.30 | 7.05% | 12,550 |
| Feb 6, 2026 | 4.83 | 5.06 | 4.72 | 4.95 | 4.95 | 4.92% | 17,686 |
| Feb 5, 2026 | 5.00 | 5.14 | 4.72 | 4.72 | 4.72 | -7.49% | 37,662 |
| Feb 4, 2026 | 5.00 | 5.42 | 5.00 | 5.10 | 5.10 | 2.02% | 16,976 |
| Feb 3, 2026 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | -0.42% | 18,762 |
| Feb 2, 2026 | 5.00 | 5.11 | 4.96 | 5.02 | 5.02 | 0.26% | 30,034 |
| Jan 30, 2026 | 5.20 | 5.32 | 4.82 | 5.01 | 5.01 | -6.65% | 68,810 |
| Jan 29, 2026 | 5.80 | 5.90 | 5.31 | 5.37 | 5.37 | -6.29% | 42,572 |
| Jan 28, 2026 | 6.02 | 6.02 | 5.72 | 5.73 | 5.73 | -3.16% | 18,173 |
| Jan 27, 2026 | 5.75 | 6.01 | 5.75 | 5.91 | 5.91 | 2.82% | 24,554 |
| Jan 26, 2026 | 6.10 | 6.20 | 5.72 | 5.75 | 5.75 | -2.92% | 22,076 |
| Jan 23, 2026 | 6.18 | 6.30 | 5.92 | 5.92 | 5.92 | -4.45% | 18,922 |
| Jan 22, 2026 | 5.61 | 6.25 | 5.61 | 6.20 | 6.20 | 4.66% | 33,644 |
| Jan 21, 2026 | 5.65 | 6.00 | 5.65 | 5.92 | 5.92 | 1.77% | 17,846 |
| Jan 20, 2026 | 6.17 | 6.17 | 5.64 | 5.82 | 5.82 | -0.87% | 24,667 |
| Jan 16, 2026 | 5.90 | 6.00 | 5.80 | 5.87 | 5.87 | 1.29% | 26,490 |
| Jan 15, 2026 | 5.62 | 6.00 | 5.62 | 5.80 | 5.80 | 2.60% | 59,508 |
| Jan 14, 2026 | 5.90 | 5.90 | 5.50 | 5.65 | 5.65 | -4.50% | 38,393 |
| Jan 13, 2026 | 6.12 | 6.45 | 5.90 | 5.92 | 5.92 | -4.66% | 34,323 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.05 | 6.21 | 6.21 | -1.57% | 23,867 |
| Jan 9, 2026 | 6.80 | 6.80 | 6.30 | 6.30 | 6.30 | -3.30% | 32,329 |
| Jan 8, 2026 | 6.67 | 6.75 | 6.50 | 6.52 | 6.52 | -2.76% | 24,983 |
| Jan 7, 2026 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | -2.91% | 34,608 |
| Jan 6, 2026 | 7.10 | 7.10 | 6.83 | 6.91 | 6.91 | 1.04% | 31,392 |
| Jan 5, 2026 | 6.76 | 7.10 | 6.47 | 6.83 | 6.83 | 4.83% | 29,867 |
| Jan 2, 2026 | 6.60 | 6.66 | 6.42 | 6.52 | 6.52 | -2.53% | 24,067 |
| Dec 31, 2025 | 6.50 | 6.73 | 6.50 | 6.69 | 6.69 | 1.66% | 39,620 |
| Dec 30, 2025 | 6.62 | 6.77 | 6.50 | 6.58 | 6.58 | -0.66% | 38,614 |
| Dec 29, 2025 | 7.01 | 7.15 | 6.62 | 6.62 | 6.62 | -5.70% | 76,392 |
| Dec 26, 2025 | 7.26 | 7.30 | 7.01 | 7.02 | 7.02 | -3.18% | 30,840 |
| Dec 24, 2025 | 7.28 | 7.45 | 7.20 | 7.25 | 7.25 | 0.64% | 23,724 |
| Dec 23, 2025 | 7.65 | 7.70 | 7.13 | 7.21 | 7.21 | -4.44% | 36,433 |
| Dec 22, 2025 | 7.76 | 8.00 | 7.51 | 7.54 | 7.54 | 0.11% | 37,558 |
| Dec 19, 2025 | 7.76 | 7.79 | 7.42 | 7.54 | 7.54 | -1.79% | 41,150 |
| Dec 18, 2025 | 7.83 | 8.10 | 7.65 | 7.67 | 7.67 | -2.52% | 31,430 |
| Dec 17, 2025 | 7.22 | 8.40 | 7.20 | 7.87 | 7.87 | 12.43% | 211,180 |
| Dec 16, 2025 | 7.20 | 7.20 | 6.80 | 7.00 | 7.00 | -0.46% | 62,743 |
| Dec 15, 2025 | 7.20 | 7.60 | 6.91 | 7.03 | 7.03 | -5.09% | 51,634 |
| Dec 12, 2025 | 7.40 | 7.80 | 7.28 | 7.41 | 7.41 | -0.31% | 55,476 |
| Dec 11, 2025 | 7.76 | 7.76 | 7.20 | 7.43 | 7.43 | -2.80% | 59,398 |
| Dec 10, 2025 | 7.20 | 7.83 | 7.13 | 7.65 | 7.65 | 6.14% | 59,367 |
| Dec 9, 2025 | 7.40 | 7.87 | 7.05 | 7.20 | 7.20 | -4.81% | 119,069 |
| Dec 8, 2025 | 7.60 | 8.10 | 7.29 | 7.57 | 7.57 | -0.12% | 57,252 |
| Dec 5, 2025 | 7.20 | 7.75 | 7.10 | 7.58 | 7.58 | 4.81% | 48,112 |
| Dec 4, 2025 | 7.30 | 7.40 | 7.02 | 7.23 | 7.23 | -0.65% | 55,054 |
| Dec 3, 2025 | 7.01 | 7.48 | 7.00 | 7.28 | 7.28 | 1.06% | 68,806 |