Harvard Bioscience, Inc. (HBIO)
NASDAQ: HBIO · Real-Time Price · USD
0.7577
+0.0348 (4.81%)
At close: Dec 5, 2025, 4:00 PM EST
0.7349
-0.0228 (-3.01%)
After-hours: Dec 5, 2025, 7:53 PM EST
Harvard Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.72 | 0.77 | 0.71 | 0.76 | 0.76 | 4.81% | 481,121 |
| Dec 4, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | -0.65% | 550,548 |
| Dec 3, 2025 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 1.06% | 682,042 |
| Dec 2, 2025 | 0.77 | 0.79 | 0.71 | 0.72 | 0.72 | -5.94% | 658,090 |
| Dec 1, 2025 | 0.78 | 0.83 | 0.76 | 0.77 | 0.77 | 0.59% | 1,107,442 |
| Nov 28, 2025 | 0.75 | 0.79 | 0.74 | 0.76 | 0.76 | 1.55% | 687,445 |
| Nov 26, 2025 | 0.75 | 0.77 | 0.70 | 0.75 | 0.75 | 1.27% | 1,072,677 |
| Nov 25, 2025 | 0.65 | 0.76 | 0.64 | 0.74 | 0.74 | 15.21% | 2,045,366 |
| Nov 24, 2025 | 0.64 | 0.70 | 0.62 | 0.64 | 0.64 | 1.17% | 1,563,515 |
| Nov 21, 2025 | 0.56 | 0.66 | 0.56 | 0.63 | 0.63 | 13.03% | 1,008,396 |
| Nov 20, 2025 | 0.62 | 0.64 | 0.56 | 0.56 | 0.56 | -9.36% | 1,096,166 |
| Nov 19, 2025 | 0.64 | 0.66 | 0.61 | 0.62 | 0.62 | -3.25% | 916,068 |
| Nov 18, 2025 | 0.67 | 0.68 | 0.61 | 0.64 | 0.64 | -4.39% | 913,053 |
| Nov 17, 2025 | 0.67 | 0.74 | 0.64 | 0.67 | 0.67 | 1.56% | 2,506,027 |
| Nov 14, 2025 | 0.56 | 0.67 | 0.54 | 0.66 | 0.66 | 13.29% | 2,049,556 |
| Nov 13, 2025 | 0.62 | 0.63 | 0.56 | 0.58 | 0.58 | -6.41% | 1,049,589 |
| Nov 12, 2025 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | 2.40% | 1,099,421 |
| Nov 11, 2025 | 0.58 | 0.64 | 0.54 | 0.61 | 0.61 | 4.53% | 2,175,890 |
| Nov 10, 2025 | 0.55 | 0.59 | 0.54 | 0.58 | 0.58 | 7.02% | 1,898,349 |
| Nov 7, 2025 | 0.52 | 0.55 | 0.49 | 0.54 | 0.54 | -0.49% | 2,101,750 |
| Nov 6, 2025 | 0.57 | 0.59 | 0.49 | 0.55 | 0.55 | -7.29% | 5,450,118 |
| Nov 5, 2025 | 0.61 | 0.65 | 0.56 | 0.59 | 0.59 | -4.48% | 3,673,661 |
| Nov 4, 2025 | 0.54 | 0.62 | 0.53 | 0.62 | 0.62 | 7.37% | 3,388,679 |
| Nov 3, 2025 | 0.53 | 0.65 | 0.52 | 0.57 | 0.57 | 11.11% | 8,029,762 |
| Oct 31, 2025 | 0.56 | 0.58 | 0.48 | 0.52 | 0.52 | -18.00% | 17,000,650 |
| Oct 30, 2025 | 0.57 | 0.94 | 0.52 | 0.63 | 0.63 | 41.10% | 318,737,383 |
| Oct 29, 2025 | 0.40 | 0.46 | 0.40 | 0.45 | 0.45 | 11.65% | 2,576,397 |
| Oct 28, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -0.52% | 404,532 |
| Oct 27, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.45% | 329,455 |
| Oct 24, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.02% | 550,303 |
| Oct 23, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 1.33% | 280,292 |
| Oct 22, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.80% | 460,942 |
| Oct 21, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 3.02% | 466,729 |
| Oct 20, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 4.93% | 893,372 |
| Oct 17, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -5.17% | 1,392,886 |
| Oct 16, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -5.66% | 628,004 |
| Oct 15, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | 0.81% | 661,522 |
| Oct 14, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.26% | 365,331 |
| Oct 13, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.50% | 774,116 |
| Oct 10, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -5.05% | 751,373 |
| Oct 9, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -0.56% | 788,827 |
| Oct 8, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.37% | 510,026 |
| Oct 7, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -0.36% | 516,579 |
| Oct 6, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.00% | 624,075 |
| Oct 3, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -2.24% | 491,100 |
| Oct 2, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 2.57% | 430,994 |
| Oct 1, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 2.12% | 584,230 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.30% | 398,673 |
| Sep 29, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -0.92% | 509,897 |
| Sep 26, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.07% | 245,770 |