Harvard Bioscience, Inc. (HBIO) NASDAQ

0.47

-0.0205(-4.15%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	0.47	0.47	0.47	0.49	0.46	479,037
March 12, 2026	0.5	0.49	0.49	0.51	0.4	1.76M
March 11, 2026	0.54	0.51	0.51	0.54	0.5	338,802
March 10, 2026	0.49	0.53	0.53	0.54	0.49	500,433
March 09, 2026	0.52	0.49	0.49	0.53	0.47	516,584
March 06, 2026	0.57	0.55	0.55	0.58	0.55	313,998
March 05, 2026	0.59	0.57	0.57	0.62	0.57	158,991
March 04, 2026	0.58	0.57	0.57	0.6	0.57	100,659
March 03, 2026	0.59	0.57	0.57	0.6	0.56	204,160
March 02, 2026	0.58	0.59	0.59	0.61	0.58	145,844
February 27, 2026	0.59	0.61	0.61	0.65	0.59	260,302
February 26, 2026	0.6	0.6	0.6	0.62	0.59	227,106
February 25, 2026	0.57	0.6	0.6	0.61	0.56	222,200
February 24, 2026	0.56	0.58	0.58	0.6	0.56	137,723
February 23, 2026	0.58	0.57	0.57	0.6	0.56	335,103
February 20, 2026	0.6	0.58	0	0.62	0.58	501,107
February 19, 2026	0.58	0.59	0	0.6	0.58	177,900
February 18, 2026	0.61	0.59	0	0.61	0.57	293,542
February 17, 2026	0.59	0.6	0	0.61	0.58	319,929
February 13, 2026	0.56	0.55	0	0.57	0.54	228,000
February 12, 2026	0.54	0.56	0	0.57	0.53	257,820
February 11, 2026	0.61	0.54	0	0.62	0.54	477,500
February 10, 2026	0.64	0.6	0	0.65	0.55	5.48M
February 09, 2026	0.53	0.53	0	0.54	0.5	125,502
February 06, 2026	0.48	0.5	0	0.51	0.47	176,900
February 05, 2026	0.5	0.47	0	0.51	0.47	376,628
February 04, 2026	0.5	0.51	0	0.54	0.5	169,800
February 03, 2026	0.5	0.5	0	0.51	0.5	187,624
February 02, 2026	0.5	0.5	0	0.51	0.5	300,344
January 30, 2026	0.52	0.5	0	0.53	0.48	688,102
January 29, 2026	0.58	0.54	0	0.59	0.53	425,722
January 28, 2026	0.6	0.57	0	0.6	0.57	181,738
January 27, 2026	0.58	0.59	0	0.6	0.58	245,544
January 26, 2026	0.61	0.58	0	0.62	0.57	220,800
January 23, 2026	0.62	0.59	0	0.63	0.59	189,227
January 22, 2026	0.56	0.62	0	0.63	0.56	336,440
January 21, 2026	0.56	0.59	0	0.6	0.56	178,500
January 20, 2026	0.62	0.58	0	0.62	0.56	246,700
January 16, 2026	0.59	0.59	0	0.6	0.58	264,900
January 15, 2026	0.56	0.58	0	0.6	0.56	595,089
January 14, 2026	0.59	0.56	0	0.59	0.55	383,933
January 13, 2026	0.61	0.59	0	0.65	0.59	343,238
January 12, 2026	0.66	0.62	0	0.66	0.61	238,700
January 09, 2026	0.68	0.63	0	0.68	0.63	323,298
January 08, 2026	0.67	0.65	0	0.68	0.65	249,838
January 07, 2026	0.7	0.67	0	0.7	0.67	346,100
January 06, 2026	0.71	0.69	0	0.71	0.68	313,925
January 05, 2026	0.68	0.68	0	0.71	0.65	298,700
January 02, 2026	0.66	0.65	0	0.67	0.64	240,700
December 31, 2025	0.65	0.67	0	0.67	0.65	396,202
December 30, 2025	0.66	0.66	0	0.68	0.65	386,140
December 29, 2025	0.7	0.66	0	0.72	0.66	763,925
December 26, 2025	0.73	0.7	0	0.73	0.7	308,406
December 24, 2025	0.73	0.73	0	0.75	0.72	237,249
December 23, 2025	0.77	0.72	0	0.77	0.71	364,336
December 22, 2025	0.78	0.75	0	0.8	0.75	375,600
December 19, 2025	0.78	0.75	0	0.78	0.74	411,502
December 18, 2025	0.78	0.77	0	0.81	0.77	314,300
December 17, 2025	0.72	0.79	0	0.84	0.72	2.11M
December 16, 2025	0.72	0.7	0	0.72	0.68	627,435