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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.73	0.72	0.72	0.74	0.7	507,582
December 03, 2025	0.7	0.73	0.73	0.75	0.7	688,100
December 02, 2025	0.77	0.72	0.72	0.79	0.71	682,154
December 01, 2025	0.78	0.77	0.77	0.83	0.76	1.12M
November 28, 2025	0.75	0.76	0.76	0.79	0.74	700,036
November 26, 2025	0.75	0.75	0.75	0.77	0.7	1.07M
November 25, 2025	0.65	0.74	0.74	0.76	0.64	2.05M
November 24, 2025	0.64	0.64	0.64	0.7	0.62	1.57M
November 21, 2025	0.56	0.63	0.63	0.66	0.56	1.02M
November 20, 2025	0.62	0.56	0.56	0.64	0.56	1.1M
November 19, 2025	0.64	0.62	0.62	0.66	0.61	916,100
November 18, 2025	0.67	0.64	0.64	0.68	0.61	883,454
November 17, 2025	0.67	0.67	0.67	0.74	0.64	2.51M
November 14, 2025	0.56	0.66	0.66	0.67	0.54	2.03M
November 13, 2025	0.6	0.58	0.58	0.63	0.56	1.04M
November 12, 2025	0.62	0.62	0.62	0.65	0.61	1.09M
November 11, 2025	0.56	0.61	0.61	0.63	0.54	2.09M
November 10, 2025	0.55	0.58	0.58	0.59	0.54	1.9M
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

Harvard Bioscience, Inc. (HBIO) NASDAQ