Harvard Bioscience, Inc. - HBIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.46	0.48	0.48	0.49	0.46	351,579
September 04, 2025	0.47	0.47	0.47	0.48	0.47	316,200
September 03, 2025	0.49	0.47	0.47	0.5	0.47	381,400
September 02, 2025	0.5	0.49	0.49	0.51	0.48	284,982
August 29, 2025	0.53	0.5	0.5	0.53	0.49	333,893
August 28, 2025	0.55	0.52	0.52	0.55	0.5	378,943
August 27, 2025	0.56	0.53	0.53	0.57	0.53	575,436
August 26, 2025	0.51	0.54	0.54	0.57	0.49	1.5M
August 25, 2025	0.5	0.5	0.5	0.54	0.5	467,817
August 22, 2025	0.49	0.49	0.49	0.52	0.48	404,607
August 21, 2025	0.49	0.48	0.48	0.49	0.47	403,615
August 20, 2025	0.5	0.47	0.47	0.51	0.47	320,500
August 19, 2025	0.49	0.49	0.49	0.52	0.49	210,919
August 18, 2025	0.52	0.5	0.5	0.54	0.5	374,029
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

Harvard Bioscience, Inc. (HBIO) NASDAQ