NASDAQ : HBIO
Harvard Bioscience, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 8.9 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 40.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Harvard Bioscience, Inc. (HBIO) closed at 8.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9 | 9.1 | 8.57 | 8.6 | 28,611 | -3.37% |
| 2026-10-30 | 8.8 | 8.92 | 8.71 | 8.9 | 23,170 | +1.14% |
| 2026-10-29 | 8.49 | 9 | 8.49 | 8.8 | 49,998 | +4.51% |
| 2026-10-28 | 8.35 | 8.48 | 8.337 | 8.42 | 7,986 | +0.84% |
| 2026-10-27 | 8.3 | 8.549 | 8.3 | 8.35 | 6,049 | +0.36% |
| 2026-10-26 | 8.17 | 8.4 | 8.17 | 8.32 | 24,338 | +1.09% |
| 2026-10-23 | 8.13 | 8.4 | 8.1 | 8.23 | 26,991 | -1.32% |
| 2026-10-22 | 8.38 | 8.45 | 8.33 | 8.34 | 4,432 | -1.77% |
| 2026-10-21 | 8.275 | 8.49 | 8.15 | 8.49 | 11,429 | +1.80% |
| 2026-10-20 | 7.9 | 8.38 | 7.9 | 8.34 | 23,423 | +3.09% |
| 2026-10-19 | 8.07 | 8.115 | 7.91 | 8.09 | 12,593 | +0.00% |
| 2026-10-16 | 8.22 | 8.35 | 7.94 | 8.09 | 20,181 | -2.65% |
| 2026-10-15 | 8.21 | 8.4 | 7.95 | 8.31 | 16,561 | +1.96% |
| 2026-10-14 | 8.12 | 8.37 | 7.9 | 8.15 | 11,623 | -1.45% |
| 2026-10-13 | 8.265 | 8.49 | 8.19 | 8.27 | 6,474 | +0.36% |
| 2026-10-12 | 8.415 | 8.53 | 8.23 | 8.24 | 8,925 | +0.00% |
| 2026-10-09 | 8.1 | 8.47 | 8.1 | 8.24 | 12,404 | +1.35% |
| 2026-10-08 | 8.47 | 8.8 | 7.98 | 8.13 | 18,151 | -4.35% |
| 2026-10-07 | 8.43 | 8.6 | 8.43 | 8.5 | 8,291 | -0.70% |
| 2026-10-06 | 8.51 | 8.66 | 8.51 | 8.56 | 10,301 | +0.71% |
| 2026-10-05 | 8.44 | 8.8 | 8.4 | 8.5 | 22,973 | +1.92% |
| 2026-10-02 | 8.08 | 8.42 | 8.03 | 8.34 | 15,471 | +2.58% |
| 2026-10-01 | 7.9 | 8.13 | 7.85 | 8.13 | 45,716 | +2.65% |
| 2026-09-30 | 7.94 | 7.965 | 7.85 | 7.92 | 15,104 | -0.50% |
| 2026-09-29 | 8 | 8.066 | 7.882 | 7.96 | 26,612 | -0.25% |
| 2026-09-28 | 7.96 | 8.065 | 7.92 | 7.98 | 32,313 | +0.25% |
| 2026-09-25 | 8.02 | 8.05 | 7.92 | 7.96 | 5,398 | -0.75% |
| 2026-09-24 | 8.02 | 8.13 | 7.96 | 8.02 | 15,610 | -0.37% |
| 2026-09-23 | 7.9 | 8.085 | 7.9 | 8.05 | 23,233 | +1.64% |
| 2026-09-22 | 8.02 | 8.09 | 7.91 | 7.92 | 11,582 | -1.00% |
| 2026-09-21 | 8.03 | 8.1 | 7.9 | 8 | 20,019 | +0.63% |
| 2026-09-18 | 8 | 8.19 | 7.95 | 7.95 | 19,221 | -1.00% |
| 2026-09-17 | 7.97 | 8.185 | 7.97 | 8.03 | 12,122 | +0.75% |
| 2026-09-16 | 7.99 | 8.09 | 7.95 | 7.97 | 9,077 | -0.38% |
| 2026-09-15 | 8.07 | 8.075 | 7.96 | 8 | 10,910 | -1.11% |
| 2026-09-14 | 8 | 8.1 | 7.96 | 8.09 | 39,265 | +0.75% |
| 2026-09-11 | 8.18 | 8.18 | 8.015 | 8.03 | 8,346 | -1.47% |
| 2026-09-10 | 7.95 | 8.15 | 7.868 | 8.15 | 15,709 | +2.52% |
| 2026-09-09 | 7.94 | 8.043 | 7.91 | 7.95 | 9,094 | +0.00% |
| 2026-09-08 | 7.9 | 8.15 | 7.85 | 7.95 | 12,314 | -0.87% |
| 2026-09-04 | 8 | 8.279 | 7.91 | 8.02 | 9,893 | +0.25% |
| 2026-09-03 | 8.37 | 8.37 | 7.85 | 8 | 24,493 | -2.44% |
| 2026-09-02 | 8.05 | 8.4 | 7.85 | 8.2 | 36,450 | +1.99% |
| 2026-09-01 | 8.13 | 8.26 | 8 | 8.04 | 21,033 | -0.86% |
| 2026-08-31 | 7.92 | 8.12 | 7.9 | 8.11 | 32,326 | +2.27% |
| 2026-08-28 | 8 | 8 | 7.91 | 7.93 | 20,639 | +0.38% |
| 2026-08-27 | 7.67 | 7.9 | 7.67 | 7.9 | 26,608 | +3.27% |
| 2026-08-26 | 7.42 | 7.66 | 7.42 | 7.65 | 10,539 | +0.92% |
| 2026-08-25 | 7.36 | 7.58 | 7.36 | 7.58 | 6,055 | +0.40% |
| 2026-08-24 | 7.45 | 7.579 | 7.365 | 7.55 | 11,289 | +0.94% |
| 2026-08-21 | 7.64 | 7.64 | 7.37 | 7.48 | 10,660 | -0.93% |
| 2026-08-20 | 6.94 | 7.63 | 6.94 | 7.55 | 52,268 | +6.64% |
| 2026-08-19 | 7.12 | 7.12 | 6.99 | 7.08 | 10,420 | +1.58% |
| 2026-08-18 | 6.45 | 7.23 | 6.45 | 6.97 | 51,066 | +7.23% |
| 2026-08-17 | 6.56 | 6.7 | 6.455 | 6.5 | 13,283 | -2.33% |
| 2026-08-14 | 6.605 | 6.7 | 6.51 | 6.655 | 15,416 | -0.22% |
| 2026-08-13 | 6.12 | 6.7 | 6.079 | 6.67 | 51,926 | +8.10% |
| 2026-08-12 | 6.23 | 6.315 | 6.16 | 6.17 | 21,472 | +0.65% |
| 2026-08-11 | 6.4 | 6.5 | 6.05 | 6.13 | 32,528 | -4.07% |
| 2026-08-10 | 6.35 | 6.68 | 6.205 | 6.39 | 38,814 | -1.24% |
| 2026-08-07 | 6.15 | 6.49 | 6.15 | 6.47 | 13,964 | +4.52% |
| 2026-08-06 | 6.345 | 6.429 | 6.02 | 6.19 | 15,472 | -2.83% |
| 2026-08-05 | 6.256 | 6.425 | 6.256 | 6.37 | 14,149 | +0.95% |
| 2026-08-04 | 6.42 | 6.42 | 6.2 | 6.31 | 7,324 | +0.00% |
| 2026-08-03 | 6.02 | 6.37 | 6.01 | 6.31 | 13,593 | +3.44% |
| 2026-07-31 | 6 | 6.22 | 6 | 6.1 | 21,763 | +0.16% |
| 2026-07-30 | 6.035 | 6.09 | 5.98 | 6.09 | 6,779 | -0.49% |
| 2026-07-29 | 6 | 6.12 | 5.91 | 6.12 | 5,104 | +3.38% |
| 2026-07-28 | 5.95 | 6.239 | 5.92 | 5.92 | 8,997 | -1.17% |
| 2026-07-27 | 6.03 | 6.24 | 5.95 | 5.99 | 7,882 | -0.17% |
| 2026-07-24 | 6.2 | 6.2 | 6 | 6 | 6,032 | -3.07% |
| 2026-07-23 | 6.06 | 6.23 | 6.06 | 6.19 | 5,421 | +0.98% |
| 2026-07-22 | 6.04 | 6.13 | 6.01 | 6.13 | 13,382 | +1.49% |
| 2026-07-21 | 6.1 | 6.28 | 6.04 | 6.04 | 8,956 | -1.15% |
| 2026-07-20 | 6.21 | 6.23 | 6 | 6.11 | 29,849 | -1.93% |
| 2026-07-17 | 5.95 | 6.321 | 5.95 | 6.23 | 14,399 | +4.71% |
| 2026-07-16 | 6.16 | 6.16 | 5.95 | 5.95 | 11,799 | -1.33% |
| 2026-07-15 | 5.9 | 6.19 | 5.9 | 6.03 | 7,866 | +1.69% |
| 2026-07-14 | 6.1 | 6.11 | 5.9 | 5.93 | 17,826 | -3.10% |
| 2026-07-13 | 6.11 | 6.36 | 6.1 | 6.12 | 9,371 | -0.33% |
| 2026-07-10 | 6.27 | 6.36 | 6.105 | 6.14 | 7,623 | -1.44% |
| 2026-07-09 | 6.38 | 6.57 | 6.12 | 6.23 | 11,287 | -0.80% |
| 2026-07-08 | 6.49 | 6.52 | 6.28 | 6.28 | 7,436 | -5.28% |
| 2026-07-07 | 6.29 | 6.72 | 6.29 | 6.63 | 21,995 | +4.41% |
| 2026-07-06 | 6.07 | 6.4 | 6.07 | 6.35 | 17,024 | +3.25% |
| 2026-07-02 | 6.19 | 6.24 | 5.94 | 6.15 | 9,575 | +1.65% |
| 2026-07-01 | 6.15 | 6.28 | 5.99 | 6.05 | 20,447 | -1.63% |
| 2026-06-30 | 6.04 | 6.2 | 5.97 | 6.15 | 23,387 | +0.41% |
| 2026-06-29 | 5.99 | 6.279 | 5.905 | 6.125 | 11,272 | +1.41% |
| 2026-06-26 | 5.96 | 6.1 | 5.96 | 6.04 | 7,919 | +1.34% |
| 2026-06-25 | 6.08 | 6.159 | 5.95 | 5.96 | 6,224 | -1.97% |
| 2026-06-24 | 5.97 | 6.18 | 5.945 | 6.08 | 18,782 | +1.16% |
| 2026-06-23 | 5.91 | 6.1 | 5.82 | 6.01 | 8,972 | -0.74% |
| 2026-06-22 | 5.92 | 6.17 | 5.87 | 6.055 | 17,957 | +3.15% |
| 2026-06-18 | 6 | 6 | 5.85 | 5.87 | 21,012 | -2.17% |
| 2026-06-17 | 5.86 | 6.105 | 5.765 | 6 | 8,473 | +0.84% |
| 2026-06-16 | 5.97 | 6.039 | 5.78 | 5.95 | 48,412 | -0.67% |
| 2026-06-15 | 6.19 | 6.45 | 5.92 | 5.99 | 28,611 | -1.48% |
| 2026-06-12 | 6.57 | 6.69 | 6.01 | 6.08 | 30,531 | -8.43% |
| 2026-06-11 | 6.29 | 6.69 | 6.15 | 6.64 | 35,418 | +7.10% |
| 2026-06-10 | 6.03 | 6.37 | 6.005 | 6.2 | 11,689 | +2.65% |
| 2026-06-09 | 6.09 | 6.2 | 5.89 | 6.04 | 16,552 | +0.50% |
| 2026-06-08 | 6.31 | 6.49 | 6.01 | 6.01 | 10,604 | -2.99% |
| 2026-06-05 | 6.43 | 6.43 | 6.01 | 6.195 | 8,874 | -4.40% |
| 2026-06-04 | 6.49 | 6.55 | 6.21 | 6.48 | 14,752 | -0.31% |
| 2026-06-03 | 6.51 | 6.599 | 5.87 | 6.5 | 28,577 | +0.62% |
| 2026-06-02 | 6.33 | 6.69 | 6.31 | 6.46 | 29,011 | +0.94% |
| 2026-06-01 | 5.76 | 6.56 | 5.76 | 6.4 | 75,125 | +8.84% |
| 2026-05-29 | 5.97 | 6.02 | 5.82 | 5.88 | 11,998 | -1.18% |
| 2026-05-28 | 5.73 | 6.1 | 5.71 | 5.95 | 40,599 | +2.94% |
| 2026-05-27 | 5.745 | 5.97 | 5.66 | 5.78 | 21,446 | +1.76% |
| 2026-05-26 | 5.5 | 5.833 | 5.26 | 5.68 | 30,820 | +1.61% |
| 2026-05-22 | 5.52 | 5.69 | 5.36 | 5.59 | 23,086 | +1.27% |
| 2026-05-21 | 5.41 | 5.882 | 5.18 | 5.52 | 15,938 | +2.22% |
| 2026-05-20 | 5.11 | 5.46 | 5.1 | 5.4 | 28,241 | +7.78% |
| 2026-05-19 | 5 | 5.14 | 4.87 | 5.01 | 37,286 | +0.20% |
| 2026-05-18 | 5.25 | 5.36 | 4.96 | 5 | 48,006 | -4.76% |
| 2026-05-15 | 5.44 | 5.482 | 5.25 | 5.25 | 26,451 | -4.89% |
| 2026-05-14 | 5.5 | 5.585 | 5.27 | 5.52 | 22,848 | -0.81% |
| 2026-05-13 | 5.49 | 5.77 | 5.49 | 5.565 | 32,044 | +2.87% |