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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	0.41	0.4	0.4	0.42	0.39	200,715
April 11, 2025	0.38	0.4	0.4	0.42	0.38	278,660
April 10, 2025	0.45	0.39	0.39	0.46	0.38	169,761
April 09, 2025	0.37	0.45	0.45	0.49	0.36	860,548
April 08, 2025	0.46	0.37	0.37	0.47	0.36	589,202
April 07, 2025	0.4	0.38	0.38	0.43	0.37	316,400
April 04, 2025	0.45	0.4	0.4	0.46	0.39	413,378
April 03, 2025	0.56	0.47	0.47	0.57	0.45	564,100
April 02, 2025	0.57	0.59	0.59	0.61	0.57	112,000
April 01, 2025	0.59	0.59	0.59	0.67	0.57	518,400
March 31, 2025	0.6	0.57	0.57	0.6	0.57	229,097
March 28, 2025	0.6	0.61	0.61	0.61	0.59	351,742
March 27, 2025	0.62	0.6	0.6	0.63	0.59	257,900
March 26, 2025	0.59	0.61	0.61	0.62	0.58	256,092
March 25, 2025	0.6	0.59	0.59	0.6	0.56	438,500
March 24, 2025	0.65	0.6	0.6	0.66	0.59	191,725
March 21, 2025	0.65	0.64	0.64	0.65	0.61	393,579
March 20, 2025	0.69	0.66	0.66	0.72	0.65	163,312
March 19, 2025	0.7	0.69	0.69	0.72	0.67	140,137
March 18, 2025	0.69	0.67	0.67	0.71	0.67	240,422
March 17, 2025	0.67	0.7	0.7	0.73	0.63	342,700
March 14, 2025	0.65	0.65	0.65	0.66	0.6	1.42M
March 13, 2025	0.71	0.64	0.64	0.72	0.64	218,694
March 12, 2025	0.76	0.69	0.69	0.76	0.63	1.43M
March 11, 2025	0.79	0.76	0.76	0.79	0.76	197,300
March 10, 2025	0.8	0.77	0.77	0.81	0.77	191,658
March 07, 2025	0.85	0.82	0.82	0.87	0.81	119,361
March 06, 2025	0.79	0.83	0.83	0.83	0.79	161,858
March 05, 2025	0.82	0.8	0.8	0.84	0.78	439,207
March 04, 2025	0.82	0.78	0.78	0.84	0.78	324,604
March 03, 2025	0.86	0.82	0.82	0.89	0.81	260,300
February 28, 2025	0.86	0.84	0.84	0.91	0.81	225,285
February 27, 2025	0.9	0.85	0.85	0.95	0.85	229,167
February 26, 2025	0.87	0.89	0.89	0.89	0.86	232,169
February 25, 2025	0.96	0.87	0.87	0.98	0.86	414,589
February 24, 2025	0.98	0.93	0.93	0.99	0.87	634,909
February 21, 2025	1.12	0.99	0.99	1.14	0.94	899,708
February 20, 2025	1.23	1.18	1.18	1.26	1.16	241,700
February 19, 2025	1.26	1.24	1.24	1.28	1.22	204,509
February 18, 2025	1.36	1.28	1.28	1.38	1.28	220,736
February 14, 2025	1.35	1.35	1.35	1.43	1.34	175,500
February 13, 2025	1.28	1.33	1.33	1.35	1.26	287,084

Harvard Bioscience, Inc. (HBIO) NASDAQ