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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.44	0.44	0.44	0.45	0.43	245,770
September 25, 2025	0.44	0.44	0.44	0.44	0.43	359,931
September 24, 2025	0.46	0.45	0.45	0.47	0.44	473,400
September 23, 2025	0.47	0.46	0.46	0.48	0.46	502,208
September 22, 2025	0.48	0.48	0.48	0.48	0.47	348,110
September 19, 2025	0.47	0.47	0.47	0.48	0.46	358,700
September 18, 2025	0.48	0.48	0.48	0.49	0.47	701,100
September 17, 2025	0.47	0.47	0.47	0.49	0.46	1.34M
September 16, 2025	0.52	0.48	0.48	0.56	0.45	11.6M
September 15, 2025	0.45	0.44	0.44	0.45	0.42	587,600
September 12, 2025	0.44	0.44	0.44	0.46	0.43	291,804
September 11, 2025	0.45	0.44	0.44	0.47	0.44	375,812
September 10, 2025	0.45	0.45	0.45	0.46	0.44	535,404
September 09, 2025	0.45	0.44	0.44	0.45	0.44	460,954
September 08, 2025	0.48	0.45	0.45	0.48	0.45	679,400
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

Harvard Bioscience, Inc. (HBIO) NASDAQ