Harvard Bioscience Inc (HBIO) Historical Stock Data

0.72 ↓0.00 (-0.65%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HBIO is up 2.08% a day on average. There have been 16 days where Harvard Bioscience Inc closed green and 14 days where HBIO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.73	0.72	↓$0.01 (-0.97%)	0.70	0.74	545.87K
2025-12-03	0.70	0.73	↑$0.03 (3.79%)	0.70	0.75	682.27K
2025-12-02	0.77	0.72	↓$0.05 (-6.40%)	0.71	0.79	680.90K
2025-12-01	0.78	0.77	↓$0.01 (-1.67%)	0.76	0.83	1.12M
2025-11-28	0.75	0.76	↑$0.02 (2.15%)	0.74	0.79	700.24K
2025-11-26	0.75	0.75	↓$0.00 (-0.33%)	0.70	0.77	1.08M
2025-11-25	0.65	0.74	↑$0.09 (14.48%)	0.64	0.76	2.06M
2025-11-24	0.64	0.64	↑$0.00 (0.36%)	0.62	0.70	1.56M
2025-11-21	0.56	0.63	↑$0.07 (12.97%)	0.56	0.66	1.02M
2025-11-20	0.62	0.56	↓$0.06 (-9.36%)	0.56	0.64	1.10M
2025-11-19	0.64	0.62	↓$0.02 (-3.17%)	0.61	0.66	0.91M
2025-11-18	0.67	0.64	↓$0.03 (-4.33%)	0.61	0.68	0.91M
2025-11-17	0.67	0.67	↓$0.00 (-0.01%)	0.64	0.74	2.50M
2025-11-14	0.56	0.66	↑$0.10 (18.44%)	0.54	0.67	2.05M
2025-11-13	0.62	0.58	↓$0.03 (-5.33%)	0.56	0.63	1.05M
2025-11-12	0.62	0.62	↑$0.00 (0.48%)	0.61	0.65	1.10M
2025-11-11	0.58	0.61	↑$0.03 (4.53%)	0.54	0.64	2.17M
2025-11-10	0.55	0.58	↑$0.03 (5.67%)	0.54	0.59	1.89M
2025-11-07	0.52	0.54	↑$0.03 (5.46%)	0.49	0.55	2.10M
2025-11-06	0.57	0.55	↓$0.03 (-4.41%)	0.49	0.59	5.42M
2025-11-05	0.61	0.59	↓$0.02 (-3.49%)	0.56	0.65	3.62M
2025-11-04	0.54	0.62	↑$0.08 (14.13%)	0.53	0.62	3.38M
2025-11-03	0.53	0.57	↑$0.04 (7.39%)	0.52	0.65	8M
2025-10-31	0.56	0.52	↓$0.04 (-6.92%)	0.48	0.58	16.93M
2025-10-30	0.57	0.63	↑$0.06 (9.91%)	0.52	0.94	317.90M
2025-10-29	0.40	0.45	↑$0.05 (11.63%)	0.40	0.46	1.61M
2025-10-28	0.40	0.40	↓$0.00 (-0.50%)	0.40	0.41	404.53K
2025-10-27	0.42	0.40	↓$0.02 (-4.29%)	0.40	0.42	329.35K
2025-10-24	0.40	0.41	↑$0.01 (1.87%)	0.40	0.42	550.27K
2025-10-23	0.40	0.40	↑$0.00 (0.45%)	0.40	0.42	270.24K