Harvard Bioscience, Inc. (HBIO) NASDAQ

6.46

+0.06(+0.94%)

Updated at June 02 04:00PM

Currency In USD

HBIO Historical Return

If you invested $1000 in Harvard Bioscience, Inc. (HBIO) 10 years ago, it would be worth $176.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $90.6, while $1000 invested 1 year ago would be worth $1,534.44. This corresponds to total returns of -82.3%, -90.94%, 53.44%, respectively, with annualized returns of -15.89%, -38.12%, 53.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HBIO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.33	6.46	6.46	6.69	6.31	28,211
June 01, 2026	5.76	6.4	6.4	6.56	5.76	74,995
May 29, 2026	5.97	5.88	5.88	6.02	5.82	11,998
May 28, 2026	5.78	5.95	5.95	6.1	5.71	40,289
May 27, 2026	5.75	5.78	5.78	5.97	5.66	21,438
May 26, 2026	5.5	5.68	5.68	5.83	5.26	30,820
May 22, 2026	5.52	5.59	5.59	5.69	5.36	22,923
May 21, 2026	5.41	5.52	5.52	5.88	5.18	15,938
May 20, 2026	5.11	5.4	5.4	5.46	5.1	28,237
May 19, 2026	5	5.01	5.01	5.14	4.87	37,282
May 18, 2026	5.25	5	5	5.36	4.96	47,706
May 15, 2026	5.44	5.25	5.25	5.48	5.25	26,445
May 14, 2026	5.5	5.52	5.52	5.59	5.27	22,708
May 13, 2026	5.49	5.57	5.57	5.77	5.49	32,045
May 12, 2026	6.1	5.41	5.41	6.4	5.41	52,963
May 11, 2026	6.9	6.84	6.84	7.15	6.82	32,006
May 08, 2026	6.9	6.9	6.9	7.13	6.79	14,308
May 07, 2026	7.21	6.79	6.79	7.21	6.64	14,763
May 06, 2026	6.63	7.24	7.24	7.5	6.55	150,308
May 05, 2026	6.41	6.63	6.63	6.75	6.41	19,685
May 04, 2026	6.44	6.4	6.4	6.56	6.28	16,760
May 01, 2026	6.38	6.36	6.36	6.5	6.05	19,005
April 30, 2026	6.11	6.38	6.38	6.45	6.08	13,222
April 29, 2026	6.42	6.13	6.13	6.42	6.06	10,447
April 28, 2026	6.83	6.45	6.45	6.83	6.4	29,824
April 27, 2026	6.78	6.83	6.83	6.91	6.52	32,367
April 24, 2026	6.8	6.86	6.86	6.95	6.54	16,879
April 23, 2026	6.54	6.78	6.78	6.88	6.48	32,634
April 22, 2026	6.62	6.69	6.69	6.7	6.52	12,258
April 21, 2026	6.91	6.56	6.56	6.99	6.25	81,348
April 20, 2026	6.06	6.99	6.99	7	5.95	114,068
April 17, 2026	5.88	6.13	6.13	6.25	5.74	43,758
April 16, 2026	5.72	5.91	5.91	6	5.5	71,128
April 15, 2026	4.9	5.74	5.74	5.82	4.9	119,014
April 14, 2026	4.66	4.91	4.91	4.99	4.62	79,504
April 13, 2026	4.34	4.66	4.66	4.89	4.34	124,376
April 10, 2026	5.28	4.31	4.31	5.28	4.27	429,275
April 09, 2026	5.55	5.37	5.37	5.55	5.37	21,932
April 08, 2026	5.43	5.55	5.55	5.58	5.41	17,114
April 07, 2026	5.44	5.4	5.4	5.53	5.28	17,758
April 06, 2026	5.18	5.53	5.53	5.83	5.08	56,184
April 02, 2026	5	5.2	5.2	5.27	5	31,039
April 01, 2026	4.86	5.09	5.09	5.3	4.86	94,942
March 31, 2026	4.72	4.87	4.87	5.04	4.72	45,516
March 30, 2026	4.85	4.66	4.66	4.94	4.56	47,180
March 27, 2026	5	4.87	4.87	5.04	4.75	39,734
March 26, 2026	5.02	5.07	5.07	5.13	4.98	36,400
March 25, 2026	5.19	5.13	5.13	5.19	5.02	16,745
March 24, 2026	5.27	5.13	5.13	5.32	5.03	25,604
March 23, 2026	5.26	5.34	5.34	5.4	5.21	52,046
March 20, 2026	5.49	5.27	5.27	5.49	5.01	62,844
March 19, 2026	4.74	5.6	5.6	5.75	4.71	103,537
March 18, 2026	4.95	4.88	4.88	4.95	4.72	67,405
March 17, 2026	4.93	4.87	4.87	5.01	4.65	81,082
March 16, 2026	4.45	5.01	5.01	5.25	4.45	185,733
March 13, 2026	4.7	4.73	4.73	4.91	4.59	48,835
March 12, 2026	5.01	4.94	4.94	5.1	4	176,410
March 11, 2026	5.39	5.07	5.07	5.4	5.03	34,141
March 10, 2026	4.93	5.3	5.3	5.42	4.93	50,263
March 09, 2026	5.2	4.86	4.86	5.3	4.7	52,032