Harvard Bioscience, Inc. (HBIO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Harvard Bioscience, Inc. (HBIO) 10 years ago, it would be worth $304.17 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $104.42, while $1000 invested 1 year ago would be worth $1,816.74. This corresponds to total returns of -69.58%, -89.56%, 81.67%, respectively, with annualized returns of -11.22%, -36.36%, 81.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 8.18 | 8.03 | 8.03 | 8.18 | 8.02 | 8,344 |
| September 10, 2026 | 8 | 8.15 | 8.15 | 8.15 | 7.87 | 15,589 |
| September 09, 2026 | 7.94 | 7.95 | 7.95 | 8.04 | 7.91 | 9,093 |
| September 08, 2026 | 7.9 | 7.95 | 7.95 | 8.15 | 7.85 | 12,312 |
| September 04, 2026 | 8 | 8.02 | 8.02 | 8.28 | 7.91 | 9,892 |
| September 03, 2026 | 8.37 | 8 | 8 | 8.37 | 8 | 24,492 |
| September 02, 2026 | 8.05 | 8.2 | 8.2 | 8.32 | 7.85 | 36,448 |
| September 01, 2026 | 8.13 | 8.04 | 8.04 | 8.26 | 8 | 20,895 |
| August 31, 2026 | 7.94 | 8.11 | 8.11 | 8.12 | 7.94 | 32,324 |
| August 28, 2026 | 8 | 7.93 | 7.93 | 8 | 7.91 | 20,638 |
| August 27, 2026 | 7.67 | 7.9 | 7.9 | 7.9 | 7.67 | 26,604 |
| August 26, 2026 | 7.42 | 7.65 | 7.65 | 7.66 | 7.42 | 10,539 |
| August 25, 2026 | 7.36 | 7.58 | 7.58 | 7.58 | 7.36 | 6,054 |
| August 24, 2026 | 7.45 | 7.55 | 7.55 | 7.58 | 7.38 | 11,286 |
| August 21, 2026 | 7.64 | 7.48 | 7.48 | 7.64 | 7.37 | 10,657 |
| August 20, 2026 | 6.94 | 7.55 | 7.55 | 7.63 | 6.94 | 52,262 |
| August 19, 2026 | 7.12 | 7.08 | 7.08 | 7.12 | 6.99 | 10,335 |
| August 18, 2026 | 6.45 | 6.97 | 6.97 | 7.22 | 6.45 | 0 |
| August 17, 2026 | 6.56 | 6.5 | 6.5 | 6.7 | 6.46 | 13,283 |
| August 14, 2026 | 6.61 | 6.66 | 6.66 | 6.7 | 6.51 | 15,415 |
| August 13, 2026 | 6.12 | 6.67 | 6.67 | 6.7 | 6.08 | 0 |
| August 12, 2026 | 6.23 | 6.17 | 6.17 | 6.32 | 6.16 | 21,409 |
| August 11, 2026 | 6.5 | 6.13 | 6.13 | 6.5 | 6.06 | 29,468 |
| August 10, 2026 | 6.35 | 6.39 | 6.39 | 6.68 | 6.21 | 38,813 |
| August 07, 2026 | 6.19 | 6.47 | 6.47 | 6.48 | 6.19 | 13,963 |
| August 06, 2026 | 6.35 | 6.19 | 6.19 | 6.43 | 6.02 | 15,420 |
| August 05, 2026 | 6.26 | 6.37 | 6.37 | 6.43 | 6.26 | 14,148 |
| August 04, 2026 | 6.42 | 6.31 | 6.31 | 6.42 | 6.2 | 7,323 |
| August 03, 2026 | 6.02 | 6.31 | 6.31 | 6.37 | 6.01 | 13,591 |
| July 31, 2026 | 6 | 6.1 | 6.1 | 6.22 | 6 | 21,762 |
| July 30, 2026 | 6.04 | 6.09 | 6.09 | 6.09 | 5.98 | 6,779 |
| July 29, 2026 | 6 | 6.12 | 6.12 | 6.12 | 5.91 | 5,103 |
| July 28, 2026 | 5.95 | 5.92 | 5.92 | 6.24 | 5.92 | 8,996 |
| July 27, 2026 | 6.03 | 5.99 | 5.99 | 6.24 | 5.95 | 7,867 |
| July 23, 2026 | 6.06 | 6.19 | 6.19 | 6.23 | 6.06 | 5,421 |
| July 22, 2026 | 6.04 | 6.13 | 6.13 | 6.13 | 6.01 | 13,382 |
| July 21, 2026 | 6.1 | 6.2 | 6.2 | 6.28 | 6.04 | 8,779 |
| July 20, 2026 | 6.21 | 6.11 | 6.11 | 6.23 | 6 | 29,848 |
| July 17, 2026 | 5.95 | 6.23 | 6.23 | 6.32 | 5.95 | 14,399 |
| July 16, 2026 | 6.16 | 5.95 | 5.95 | 6.16 | 5.95 | 11,799 |
| July 15, 2026 | 6 | 6.03 | 6.03 | 6.28 | 5.98 | 7,833 |
| July 14, 2026 | 6.1 | 5.93 | 5.93 | 6.11 | 5.9 | 17,826 |
| July 13, 2026 | 6.11 | 6.12 | 6.12 | 6.36 | 6.1 | 9,371 |
| July 10, 2026 | 6.27 | 6.14 | 6.14 | 6.36 | 6.11 | 7,620 |
| July 09, 2026 | 6.38 | 6.23 | 6.23 | 6.57 | 6.12 | 11,287 |
| July 08, 2026 | 6.49 | 6.28 | 6.28 | 6.55 | 6.28 | 7,386 |
| July 07, 2026 | 6.29 | 6.63 | 6.63 | 6.72 | 6.29 | 21,831 |
| July 06, 2026 | 6.07 | 6.35 | 6.35 | 6.4 | 6.07 | 16,509 |
| July 02, 2026 | 6.19 | 6.15 | 6.15 | 6.24 | 5.94 | 9,154 |
| July 01, 2026 | 6.15 | 6.05 | 6.05 | 6.28 | 5.99 | 20,447 |
| June 30, 2026 | 6.04 | 6.15 | 6.15 | 6.2 | 6 | 23,210 |
| June 29, 2026 | 5.99 | 6.13 | 6.13 | 6.28 | 5.91 | 11,268 |
| June 26, 2026 | 5.96 | 6.04 | 6.04 | 6.1 | 5.96 | 7,919 |
| June 25, 2026 | 6.06 | 5.96 | 5.96 | 6.16 | 5.95 | 6,122 |
| June 24, 2026 | 5.97 | 6.08 | 6.08 | 6.18 | 5.97 | 18,604 |
| June 23, 2026 | 5.91 | 6.01 | 6.01 | 6.1 | 5.82 | 8,952 |
| June 22, 2026 | 5.92 | 6.06 | 6.06 | 6.17 | 5.87 | 17,940 |
| June 18, 2026 | 6 | 5.87 | 5.87 | 6 | 5.85 | 21,012 |
| June 17, 2026 | 5.86 | 6 | 6 | 6.11 | 5.77 | 8,473 |
| June 16, 2026 | 5.97 | 5.95 | 5.95 | 6.04 | 5.78 | 48,412 |