Harvard Bioscience, Inc. - HBIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.52	0.54	0.54	0.55	0.49	2.09M
November 06, 2025	0.57	0.55	0.55	0.59	0.49	5.38M
November 05, 2025	0.61	0.59	0.59	0.65	0.56	3.55M
November 04, 2025	0.54	0.62	0.62	0.62	0.53	3.23M
November 03, 2025	0.53	0.57	0.57	0.65	0.52	8.03M
October 31, 2025	0.56	0.52	0.52	0.58	0.48	17M
October 30, 2025	0.57	0.63	0.63	0.94	0.52	301.25M
October 29, 2025	0.4	0.45	0.45	0.46	0.4	2.58M
October 28, 2025	0.4	0.4	0.4	0.41	0.4	404,532
October 27, 2025	0.42	0.4	0.4	0.42	0.4	329,500
October 24, 2025	0.4	0.41	0.41	0.42	0.4	551,095
October 23, 2025	0.4	0.4	0.4	0.42	0.4	280,292
October 22, 2025	0.41	0.4	0.4	0.42	0.4	460,942
October 21, 2025	0.4	0.41	0.41	0.42	0.4	466,729
October 20, 2025	0.38	0.4	0.4	0.42	0.38	893,400
October 17, 2025	0.41	0.38	0.38	0.41	0.38	1.39M
October 16, 2025	0.43	0.4	0.4	0.43	0.4	628,004
October 15, 2025	0.42	0.42	0.42	0.44	0.41	661,522
October 14, 2025	0.42	0.42	0.42	0.43	0.42	353,055
October 13, 2025	0.42	0.42	0.42	0.43	0.41	774,116
October 10, 2025	0.44	0.42	0.42	0.45	0.42	751,400
October 09, 2025	0.44	0.44	0.44	0.45	0.43	788,827
October 08, 2025	0.44	0.44	0.44	0.45	0.44	510,026
October 07, 2025	0.44	0.44	0.44	0.46	0.43	516,600
October 06, 2025	0.45	0.44	0.44	0.46	0.44	624,100
October 03, 2025	0.46	0.45	0.45	0.47	0.44	491,100
October 02, 2025	0.45	0.46	0.46	0.47	0.44	431,000
October 01, 2025	0.45	0.45	0.45	0.46	0.44	584,230
September 30, 2025	0.45	0.44	0.44	0.45	0.43	398,673
September 29, 2025	0.45	0.44	0.44	0.46	0.43	509,900
September 26, 2025	0.44	0.44	0.44	0.45	0.43	245,770
September 25, 2025	0.44	0.44	0.44	0.44	0.43	359,931
September 24, 2025	0.46	0.45	0.45	0.47	0.44	473,400
September 23, 2025	0.47	0.46	0.46	0.48	0.46	502,208
September 22, 2025	0.48	0.48	0.48	0.48	0.47	348,110
September 19, 2025	0.47	0.47	0.47	0.48	0.46	358,700
September 18, 2025	0.48	0.48	0.48	0.49	0.47	701,100
September 17, 2025	0.47	0.47	0.47	0.49	0.46	1.34M
September 16, 2025	0.52	0.48	0.48	0.56	0.45	11.6M
September 15, 2025	0.45	0.44	0.44	0.45	0.42	587,600
September 12, 2025	0.44	0.44	0.44	0.46	0.43	291,804
September 11, 2025	0.45	0.44	0.44	0.47	0.44	375,812
September 10, 2025	0.45	0.45	0.45	0.46	0.44	535,404
September 09, 2025	0.45	0.44	0.44	0.45	0.44	460,954
September 08, 2025	0.48	0.45	0.45	0.48	0.45	679,400
September 05, 2025	0.46	0.48	0.48	0.49	0.46	351,579
September 04, 2025	0.47	0.47	0.47	0.48	0.47	316,200
September 03, 2025	0.49	0.47	0.47	0.5	0.47	381,400
September 02, 2025	0.5	0.49	0.49	0.51	0.48	284,982
August 29, 2025	0.53	0.5	0.5	0.53	0.49	333,893
August 28, 2025	0.55	0.52	0.52	0.55	0.5	378,943
August 27, 2025	0.56	0.53	0.53	0.57	0.53	575,436
August 26, 2025	0.51	0.54	0.54	0.57	0.49	1.5M
August 25, 2025	0.5	0.5	0.5	0.54	0.5	467,817
August 22, 2025	0.49	0.49	0.49	0.52	0.48	404,607
August 21, 2025	0.49	0.48	0.48	0.49	0.47	403,615
August 20, 2025	0.5	0.47	0.47	0.51	0.47	320,500
August 19, 2025	0.49	0.49	0.49	0.52	0.49	210,919
August 18, 2025	0.52	0.5	0.5	0.54	0.5	374,029
August 15, 2025	0.51	0.53	0.53	0.53	0.49	929,540

Harvard Bioscience, Inc. (HBIO) NASDAQ