Price Alert

Harvard Bioscience Inc. (HBIO)

NASDAQ: HBIO · Real-Time Price · USD

0.49

-0.01 (-2.91%)

At close: Aug 19, 2025, 3:58 PM

HBIO Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	0.52	0.54	0.50	0.50	0.50	-5.66%	365,080
Aug 15, 2025	0.51	0.53	0.49	0.53	0.53	8.16%	934,058
Aug 14, 2025	0.47	0.50	0.47	0.49	0.49	-2.00%	411,420
Aug 13, 2025	0.49	0.50	0.48	0.50	0.50	4.17%	461,321
Aug 12, 2025	0.47	0.50	0.47	0.48	0.48	0.00%	541,886
Aug 11, 2025	0.51	0.53	0.47	0.48	0.48	-9.43%	918,300
Aug 8, 2025	0.52	0.54	0.49	0.53	0.53	3.92%	304,500
Aug 7, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	302,300
Aug 6, 2025	0.48	0.50	0.47	0.50	0.51	4.17%	419,644
Aug 5, 2025	0.46	0.49	0.45	0.48	0.48	9.09%	628,542
Aug 4, 2025	0.43	0.44	0.42	0.44	0.44	0.00%	450,800
Aug 1, 2025	0.46	0.48	0.43	0.44	0.44	-6.38%	442,800
Jul 31, 2025	0.47	0.48	0.46	0.47	0.47	-2.08%	432,678
Jul 30, 2025	0.50	0.52	0.47	0.48	0.48	-4.00%	489,313
Jul 29, 2025	0.54	0.54	0.49	0.50	0.50	-5.66%	543,034
Jul 28, 2025	0.57	0.57	0.52	0.53	0.53	-5.36%	617,500
Jul 25, 2025	0.57	0.58	0.55	0.56	0.56	-1.75%	686,318
Jul 24, 2025	0.58	0.64	0.55	0.57	0.57	1.79%	2,683,116
Jul 23, 2025	0.44	0.58	0.44	0.56	0.56	27.27%	2,577,400
Jul 22, 2025	0.47	0.47	0.44	0.44	0.44	-2.22%	829,343