Harvard Bioscience, Inc. HBIO
NASDAQ · United States · Health Technology
$8.34+0.21 (+2.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.34 | +2.58% | $8.08 | $8.42 | $8.03 | 15.50K |
| 2026-10-01 | $8.13 | +2.65% | $7.90 | $8.13 | $7.85 | 45.70K |
| 2026-09-30 | $7.92 | -0.50% | $7.94 | $7.97 | $7.85 | 15.10K |
| 2026-09-29 | $7.96 | -0.25% | $8.00 | $8.07 | $7.88 | 26.60K |
| 2026-09-28 | $7.98 | +0.25% | $7.96 | $8.07 | $7.92 | 32.30K |
| 2026-09-25 | $7.96 | -0.75% | $8.02 | $8.05 | $7.92 | 5.00K |
| 2026-09-24 | $8.02 | -0.37% | $8.02 | $8.13 | $7.96 | 15.60K |
| 2026-09-23 | $8.05 | +1.64% | $7.90 | $8.09 | $7.90 | 23.20K |
| 2026-09-22 | $7.92 | -1.00% | $8.02 | $8.09 | $7.91 | 11.60K |
| 2026-09-21 | $8.00 | +0.63% | $8.03 | $8.10 | $7.90 | 20.00K |
| 2026-09-18 | $7.95 | -1.00% | $8.00 | $8.19 | $7.95 | 19.20K |
| 2026-09-17 | $8.03 | +0.75% | $7.97 | $8.19 | $7.97 | 12.10K |
| 2026-09-16 | $7.97 | -0.38% | $7.99 | $8.09 | $7.95 | 9.10K |
| 2026-09-15 | $8.00 | -1.11% | $8.07 | $8.08 | $7.96 | 10.90K |
| 2026-09-14 | $8.09 | +0.75% | $8.00 | $8.10 | $7.96 | 39.30K |
| 2026-09-11 | $8.03 | -1.47% | $8.18 | $8.18 | $8.02 | 8.30K |
| 2026-09-10 | $8.15 | +2.52% | $7.95 | $8.15 | $7.87 | 15.60K |
| 2026-09-09 | $7.95 | 0.00% | $7.94 | $8.04 | $7.91 | 9.10K |
| 2026-09-08 | $7.95 | -0.87% | $7.90 | $8.15 | $7.85 | 12.30K |
| 2026-09-04 | $8.02 | +0.25% | $8.00 | $8.28 | $7.91 | 9.90K |
| 2026-09-03 | $8.00 | -2.44% | $8.37 | $8.37 | $7.85 | 24.50K |
| 2026-09-02 | $8.20 | +1.99% | $8.05 | $8.40 | $7.85 | 36.40K |
| 2026-09-01 | $8.04 | -0.86% | $8.13 | $8.26 | $8.00 | 20.90K |
| 2026-08-31 | $8.11 | +2.27% | $7.92 | $8.12 | $7.90 | 32.30K |
| 2026-08-28 | $7.93 | +0.38% | $8.00 | $8.00 | $7.91 | 20.60K |
| 2026-08-27 | $7.90 | +3.27% | $7.67 | $7.90 | $7.67 | 26.60K |
| 2026-08-26 | $7.65 | +0.92% | $7.42 | $7.66 | $7.42 | 10.50K |
| 2026-08-25 | $7.58 | +0.40% | $7.36 | $7.58 | $7.36 | 6.10K |
| 2026-08-24 | $7.55 | +0.94% | $7.45 | $7.58 | $7.37 | 11.30K |
| 2026-08-21 | $7.48 | -0.93% | $7.64 | $7.64 | $7.37 | 10.70K |
| 2026-08-20 | $7.55 | +6.64% | $6.94 | $7.63 | $6.94 | 52.30K |
| 2026-08-19 | $7.08 | +1.58% | $7.12 | $7.12 | $6.99 | 10.40K |
| 2026-08-18 | $6.97 | +7.23% | $6.45 | $7.23 | $6.45 | 51.10K |
| 2026-08-17 | $6.50 | -2.40% | $6.56 | $6.70 | $6.46 | 13.30K |
| 2026-08-14 | $6.66 | -0.15% | $6.61 | $6.70 | $6.51 | 15.40K |
| 2026-08-13 | $6.67 | +8.10% | $6.12 | $6.70 | $6.08 | 51.80K |
| 2026-08-12 | $6.17 | +0.65% | $6.23 | $6.32 | $6.16 | 21.50K |
| 2026-08-11 | $6.13 | -4.07% | $6.40 | $6.50 | $6.05 | 32.50K |
| 2026-08-10 | $6.39 | -1.24% | $6.35 | $6.68 | $6.21 | 38.80K |
| 2026-08-07 | $6.47 | +4.52% | $6.15 | $6.49 | $6.15 | 14.00K |
| 2026-08-06 | $6.19 | -2.83% | $6.35 | $6.43 | $6.02 | 15.40K |
| 2026-08-05 | $6.37 | +0.95% | $6.26 | $6.43 | $6.26 | 14.10K |
| 2026-08-04 | $6.31 | 0.00% | $6.42 | $6.42 | $6.20 | 7.30K |
| 2026-08-03 | $6.31 | +3.44% | $6.02 | $6.37 | $6.01 | 13.60K |
| 2026-07-31 | $6.10 | +0.16% | $6.00 | $6.22 | $6.00 | 21.80K |
| 2026-07-30 | $6.09 | -0.49% | $6.04 | $6.09 | $5.98 | 6.80K |
| 2026-07-29 | $6.12 | +3.38% | $6.00 | $6.12 | $5.91 | 5.10K |
| 2026-07-28 | $5.92 | -1.17% | $5.95 | $6.24 | $5.92 | 9.00K |
| 2026-07-27 | $5.99 | -0.17% | $6.03 | $6.24 | $5.95 | 7.90K |
| 2026-07-24 | $6.00 | -3.07% | $6.20 | $6.20 | $6.00 | 6.00K |
| 2026-07-23 | $6.19 | +0.98% | $6.06 | $6.23 | $6.06 | 5.40K |
| 2026-07-22 | $6.13 | +1.49% | $6.04 | $6.13 | $6.01 | 13.40K |
| 2026-07-21 | $6.04 | -1.15% | $6.10 | $6.28 | $6.04 | 9.00K |
| 2026-07-20 | $6.11 | -1.93% | $6.21 | $6.23 | $6.00 | 29.80K |
| 2026-07-17 | $6.23 | +4.71% | $5.95 | $6.32 | $5.95 | 14.40K |
| 2026-07-16 | $5.95 | -1.33% | $6.16 | $6.16 | $5.95 | 11.80K |
| 2026-07-15 | $6.03 | +1.69% | $5.90 | $6.19 | $5.90 | 7.90K |
| 2026-07-14 | $5.93 | -3.10% | $6.10 | $6.11 | $5.90 | 17.80K |
| 2026-07-13 | $6.12 | -0.33% | $6.11 | $6.36 | $6.10 | 9.40K |
| 2026-07-10 | $6.14 | -1.44% | $6.27 | $6.36 | $6.11 | 7.60K |
| 2026-07-09 | $6.23 | -0.80% | $6.38 | $6.57 | $6.12 | 11.30K |
| 2026-07-08 | $6.28 | -5.28% | $6.49 | $6.52 | $6.28 | 7.40K |
| 2026-07-07 | $6.63 | +4.41% | $6.29 | $6.72 | $6.29 | 21.80K |
| 2026-07-06 | $6.35 | +3.25% | $6.07 | $6.40 | $6.07 | 16.60K |
| 2026-07-02 | $6.15 | +1.65% | $6.19 | $6.24 | $5.94 | 9.60K |
| 2026-07-01 | $6.05 | -1.63% | $6.15 | $6.28 | $5.99 | 20.40K |
| 2026-06-30 | $6.15 | +0.33% | $6.04 | $6.20 | $5.97 | 23.40K |
| 2026-06-29 | $6.13 | +1.49% | $5.99 | $6.28 | $5.91 | 11.30K |
| 2026-06-26 | $6.04 | +1.34% | $5.96 | $6.10 | $5.96 | 7.90K |
| 2026-06-25 | $5.96 | -1.97% | $6.08 | $6.16 | $5.95 | 6.20K |
| 2026-06-24 | $6.08 | +1.16% | $5.97 | $6.18 | $5.95 | 18.80K |
| 2026-06-23 | $6.01 | -0.83% | $5.91 | $6.10 | $5.82 | 9.00K |
| 2026-06-22 | $6.06 | +3.24% | $5.92 | $6.17 | $5.87 | 17.90K |
| 2026-06-18 | $5.87 | -2.17% | $6.00 | $6.00 | $5.85 | 21.00K |
| 2026-06-17 | $6.00 | +0.84% | $5.86 | $6.11 | $5.77 | 8.50K |
| 2026-06-16 | $5.95 | -0.67% | $5.97 | $6.04 | $5.78 | 48.40K |
| 2026-06-15 | $5.99 | -1.48% | $6.19 | $6.45 | $5.92 | 28.50K |
| 2026-06-12 | $6.08 | -8.43% | $6.57 | $6.69 | $6.01 | 30.50K |
| 2026-06-11 | $6.64 | +7.10% | $6.29 | $6.69 | $6.15 | 35.40K |
| 2026-06-10 | $6.20 | +2.65% | $6.03 | $6.37 | $6.01 | 11.70K |
| 2026-06-09 | $6.04 | +0.50% | $6.09 | $6.20 | $5.89 | 16.60K |
| 2026-06-08 | $6.01 | -3.06% | $6.31 | $6.49 | $6.01 | 10.60K |
| 2026-06-05 | $6.20 | -4.32% | $6.43 | $6.43 | $6.01 | 8.90K |
| 2026-06-04 | $6.48 | -0.31% | $6.49 | $6.55 | $6.21 | 14.80K |
| 2026-06-03 | $6.50 | +0.62% | $6.51 | $6.60 | $5.87 | 28.60K |
| 2026-06-02 | $6.46 | +0.94% | $6.33 | $6.69 | $6.31 | 29.00K |
| 2026-06-01 | $6.40 | +8.84% | $5.76 | $6.56 | $5.76 | 75.00K |
| 2026-05-29 | $5.88 | -1.18% | $5.97 | $6.02 | $5.82 | 12.00K |
| 2026-05-28 | $5.95 | +2.94% | $5.73 | $6.10 | $5.71 | 40.60K |
| 2026-05-27 | $5.78 | +1.76% | $5.75 | $5.97 | $5.66 | 21.40K |