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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	0.45	0.44	0.44	0.45	0.43	626,605
July 10, 2025	0.46	0.46	0.46	0.46	0.45	360,383
July 09, 2025	0.46	0.46	0.46	0.46	0.44	368,927
July 08, 2025	0.44	0.46	0.46	0.46	0.44	634,437
July 07, 2025	0.45	0.44	0.44	0.46	0.43	1.02M
July 03, 2025	0.47	0.45	0.45	0.48	0.43	628,700
July 02, 2025	0.44	0.47	0.47	0.47	0.44	419,091
July 01, 2025	0.43	0.45	0.45	0.46	0.43	739,529
June 30, 2025	0.47	0.44	0.44	0.48	0.42	1.67M
June 27, 2025	0.5	0.46	0.46	0.52	0.45	5.26M
June 26, 2025	0.49	0.51	0.51	0.53	0.49	722,140
June 25, 2025	0.52	0.49	0.49	0.55	0.48	1.14M
June 24, 2025	0.51	0.53	0.53	0.53	0.47	1.08M
June 23, 2025	0.53	0.51	0.51	0.55	0.49	883,100
June 20, 2025	0.5	0.53	0.53	0.58	0.48	1.93M
June 18, 2025	0.48	0.49	0.49	0.5	0.46	842,300
June 17, 2025	0.51	0.49	0.49	0.52	0.49	582,026
June 16, 2025	0.5	0.51	0.51	0.52	0.45	1.23M
June 13, 2025	0.51	0.51	0.51	0.53	0.5	673,587
June 12, 2025	0.57	0.52	0.52	0.57	0.5	1.46M
June 11, 2025	0.62	0.58	0.58	0.64	0.56	1.66M
June 10, 2025	0.52	0.59	0.59	0.65	0.5	5.35M
June 09, 2025	0.42	0.56	0.56	0.59	0.41	12.64M
June 06, 2025	0.39	0.41	0.41	0.42	0.37	2.18M
June 05, 2025	0.39	0.41	0.41	0.44	0.39	2.26M
June 04, 2025	0.4	0.41	0.41	0.43	0.37	3.64M
June 03, 2025	0.41	0.42	0.42	0.47	0.4	5.86M
June 02, 2025	0.47	0.41	0.41	0.56	0.41	19.57M
May 30, 2025	0.58	0.47	0.47	0.58	0.43	13.1M
May 29, 2025	0.31	0.67	0.67	0.95	0.31	633.82M
May 28, 2025	0.37	0.28	0.28	0.37	0.28	1.42M
May 27, 2025	0.35	0.38	0.38	0.38	0.34	588,193
May 23, 2025	0.32	0.34	0.34	0.34	0.32	372,238
May 22, 2025	0.32	0.33	0.33	0.34	0.31	470,500
May 21, 2025	0.34	0.33	0.33	0.35	0.33	363,493
May 20, 2025	0.34	0.34	0.34	0.35	0.32	577,403
May 19, 2025	0.34	0.34	0.34	0.37	0.33	736,418
May 16, 2025	0.34	0.34	0.34	0.37	0.34	440,840
May 15, 2025	0.35	0.35	0.35	0.37	0.33	579,535
May 14, 2025	0.38	0.35	0.35	0.39	0.34	649,600
May 13, 2025	0.36	0.37	0.37	0.38	0.35	1.26M
May 12, 2025	0.37	0.35	0.35	0.67	0.31	14.35M
May 09, 2025	0.3	0.32	0.32	0.34	0.3	429,156
May 08, 2025	0.31	0.3	0.3	0.31	0.3	184,347
May 07, 2025	0.3	0.3	0.3	0.32	0.29	291,036
May 06, 2025	0.33	0.3	0.3	0.33	0.3	336,043
May 05, 2025	0.35	0.33	0.33	0.35	0.32	247,500
May 02, 2025	0.35	0.35	0.35	0.37	0.34	198,508
May 01, 2025	0.37	0.34	0.34	0.37	0.34	422,600
April 30, 2025	0.38	0.36	0.36	0.39	0.33	399,400
April 29, 2025	0.38	0.37	0.37	0.39	0.37	176,302
April 28, 2025	0.4	0.38	0.38	0.4	0.37	288,546
April 25, 2025	0.39	0.38	0.38	0.39	0.37	355,900
April 24, 2025	0.4	0.39	0.39	0.4	0.39	347,425
April 23, 2025	0.4	0.4	0.4	0.42	0.4	510,933
April 22, 2025	0.36	0.39	0.39	0.4	0.36	306,110
April 21, 2025	0.39	0.36	0.36	0.4	0.36	407,600
April 17, 2025	0.38	0.39	0.39	0.42	0.38	289,120
April 16, 2025	0.41	0.39	0.39	0.43	0.39	233,000
April 15, 2025	0.41	0.4	0.4	0.45	0.39	244,599

Harvard Bioscience, Inc. (HBIO) NASDAQ