Harvard Bioscience, Inc. (HBIO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HBIO Historical Return
If you invested $1000 in Harvard Bioscience, Inc. (HBIO) 10 years ago, it would be worth $217.86 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $73.58, while $1000 invested 1 year ago would be worth $1,402.3. This corresponds to total returns of -78.21%, -92.64%, 40.23%, respectively, with annualized returns of -14.13%, -40.64%, 40.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HBIO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 6.19 | 5.99 | 5.99 | 6.45 | 5.92 | 28,441 |
| June 12, 2026 | 6.65 | 6.08 | 6.08 | 6.69 | 6.07 | 30,487 |
| June 11, 2026 | 6.29 | 6.64 | 6.64 | 6.69 | 6.15 | 33,830 |
| June 10, 2026 | 6 | 6.2 | 6.2 | 6.29 | 6 | 11,687 |
| June 09, 2026 | 6.09 | 6.04 | 6.04 | 6.2 | 5.89 | 16,552 |
| June 08, 2026 | 6.31 | 6.01 | 6.01 | 6.49 | 6.01 | 10,604 |
| June 05, 2026 | 6.43 | 6.2 | 6.2 | 6.43 | 6.01 | 8,786 |
| June 04, 2026 | 6.49 | 6.48 | 6.48 | 6.55 | 6.21 | 14,752 |
| June 03, 2026 | 6.51 | 6.5 | 6.5 | 6.6 | 5.87 | 28,369 |
| 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 |
AD
