Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
6.04
+0.08 (1.26%)
At close: Jun 26, 2026, 4:00 PM EDT
6.04
0.00 (0.08%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Harvard Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,124 |
| 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 |
| May 13, 2026 | 5.49 | 5.77 | 5.49 | 5.57 | 5.57 | 2.87% | 32,045 |
| May 12, 2026 | 6.10 | 6.40 | 5.41 | 5.41 | 5.41 | -20.91% | 53,172 |
| May 11, 2026 | 6.90 | 7.15 | 6.82 | 6.84 | 6.84 | -0.80% | 32,422 |
| May 8, 2026 | 6.90 | 7.13 | 6.79 | 6.90 | 6.90 | 1.55% | 14,319 |
| May 7, 2026 | 7.21 | 7.21 | 6.64 | 6.79 | 6.79 | -6.22% | 14,774 |
| May 6, 2026 | 6.63 | 7.50 | 6.55 | 7.24 | 7.24 | 9.20% | 150,744 |
| May 5, 2026 | 6.41 | 6.75 | 6.41 | 6.63 | 6.63 | 3.59% | 19,686 |
| May 4, 2026 | 6.44 | 6.56 | 6.28 | 6.40 | 6.40 | 0.63% | 16,770 |
| May 1, 2026 | 6.38 | 6.50 | 6.05 | 6.36 | 6.36 | -0.31% | 19,006 |
| Apr 30, 2026 | 6.11 | 6.45 | 6.08 | 6.38 | 6.38 | 4.08% | 13,226 |
| Apr 29, 2026 | 6.42 | 6.42 | 6.06 | 6.13 | 6.13 | -4.96% | 10,447 |
| Apr 28, 2026 | 6.83 | 6.83 | 6.40 | 6.45 | 6.45 | -5.56% | 29,924 |
| 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% | 16,933 |
| Apr 23, 2026 | 6.54 | 6.88 | 6.48 | 6.78 | 6.78 | 1.35% | 32,710 |
| Apr 22, 2026 | 6.62 | 6.70 | 6.52 | 6.69 | 6.69 | 1.98% | 12,267 |
| 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% | 114,325 |
| 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% | 71,169 |
| Apr 15, 2026 | 4.90 | 5.82 | 4.90 | 5.74 | 5.74 | 16.90% | 119,047 |
| Apr 14, 2026 | 4.66 | 4.99 | 4.62 | 4.91 | 4.91 | 5.48% | 79,568 |
| Apr 13, 2026 | 4.34 | 4.89 | 4.34 | 4.66 | 4.66 | 8.00% | 124,419 |
| 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 |