Harvard Bioscience, Inc. (HBIO) NASDAQ

0.50

-0.0254(-4.80%)

Updated at August 18 03:48PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.51	0.53	0.53	0.53	0.49	929,540
August 14, 2025	0.47	0.49	0.49	0.5	0.47	411,420
August 13, 2025	0.49	0.5	0.5	0.5	0.48	461,321
August 12, 2025	0.47	0.48	0.48	0.5	0.47	541,886
August 11, 2025	0.51	0.48	0.48	0.53	0.47	918,300
August 08, 2025	0.52	0.53	0.53	0.54	0.49	304,491
August 07, 2025	0.5	0.51	0.51	0.52	0.5	302,300
August 06, 2025	0.48	0.51	0.51	0.51	0.47	419,644
August 05, 2025	0.46	0.48	0.48	0.49	0.45	628,542
August 04, 2025	0.43	0.44	0.44	0.44	0.42	450,800
August 01, 2025	0.46	0.44	0.44	0.48	0.43	442,794
July 31, 2025	0.47	0.47	0.47	0.48	0.46	432,678
July 30, 2025	0.5	0.48	0.48	0.52	0.47	489,313
July 29, 2025	0.54	0.5	0.5	0.54	0.49	543,034
July 28, 2025	0.57	0.53	0.53	0.57	0.52	617,500
July 25, 2025	0.57	0.56	0.56	0.58	0.55	686,318
July 24, 2025	0.58	0.57	0.57	0.64	0.55	2.68M
July 23, 2025	0.44	0.56	0.56	0.58	0.44	2.58M
July 22, 2025	0.47	0.44	0.44	0.47	0.44	829,343
July 21, 2025	0.45	0.45	0.45	0.5	0.44	1.21M
July 18, 2025	0.47	0.45	0.45	0.48	0.42	1.4M
July 17, 2025	0.41	0.45	0.45	0.48	0.41	3.93M
July 16, 2025	0.39	0.41	0.41	0.41	0.39	785,300
July 15, 2025	0.43	0.4	0.4	0.43	0.4	958,478
July 14, 2025	0.44	0.43	0.43	0.45	0.42	695,502
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