NasdaqCM - Nasdaq Real Time Price
USD
Harvard Bioscience, Inc. (HBIO)
8.90
+0.10
(+1.14%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.80
8.92
8.71
8.90
8.90
23,200
Oct 29, 2026
8.49
9.00
8.49
8.80
8.80
50,000
Oct 28, 2026
8.35
8.48
8.34
8.42
8.42
8,000
Oct 27, 2026
8.30
8.55
8.30
8.35
8.35
6,000
Oct 26, 2026
8.17
8.40
8.17
8.32
8.32
24,300
Oct 23, 2026
8.13
8.40
8.10
8.23
8.23
27,000
Oct 22, 2026
8.38
8.45
8.33
8.34
8.34
4,400
Oct 21, 2026
8.28
8.49
8.15
8.49
8.49
11,400
Oct 20, 2026
7.90
8.38
7.90
8.34
8.34
23,400
Oct 19, 2026
8.07
8.12
7.91
8.09
8.09
12,600
Oct 16, 2026
8.22
8.35
7.94
8.09
8.09
20,200
Oct 15, 2026
8.21
8.40
7.95
8.31
8.31
16,600
Oct 14, 2026
8.12
8.37
7.90
8.15
8.15
11,600
Oct 13, 2026
8.27
8.49
8.19
8.27
8.27
6,500
Oct 12, 2026
8.42
8.53
8.23
8.24
8.24
8,900
Oct 9, 2026
8.10
8.47
8.10
8.24
8.24
12,400
Oct 8, 2026
8.47
8.80
7.98
8.13
8.13
18,000
Oct 7, 2026
8.43
8.60
8.43
8.50
8.50
8,300
Oct 6, 2026
8.51
8.66
8.51
8.56
8.56
10,300
Oct 5, 2026
8.44
8.80
8.40
8.50
8.50
23,000
Oct 2, 2026
8.08
8.42
8.03
8.34
8.34
15,500
Oct 1, 2026
7.90
8.13
7.85
8.13
8.13
45,700
Sep 30, 2026
7.94
7.97
7.85
7.92
7.92
15,100
Sep 29, 2026
8.00
8.07
7.88
7.96
7.96
26,600
Sep 28, 2026
7.96
8.07
7.92
7.98
7.98
32,300
Sep 25, 2026
8.02
8.05
7.92
7.96
7.96
5,000
Sep 24, 2026
8.02
8.13
7.96
8.02
8.02
15,600
Sep 23, 2026
7.90
8.09
7.90
8.05
8.05
23,200
Sep 22, 2026
8.02
8.09
7.91
7.92
7.92
11,600
Sep 21, 2026
8.03
8.10
7.90
8.00
8.00
20,000
Sep 18, 2026
8.00
8.19
7.95
7.95
7.95
19,200
Sep 17, 2026
7.97
8.19
7.97
8.03
8.03
12,100
Sep 16, 2026
7.99
8.09
7.95
7.97
7.97
9,100
Sep 15, 2026
8.07
8.08
7.96
8.00
8.00
10,900
Sep 14, 2026
8.00
8.10
7.96
8.09
8.09
39,300
Sep 11, 2026
8.18
8.18
8.02
8.03
8.03
8,300
Sep 10, 2026
7.95
8.15
7.87
8.15
8.15
15,600
Sep 9, 2026
7.94
8.04
7.91
7.95
7.95
9,100
Sep 8, 2026
7.90
8.15
7.85
7.95
7.95
12,300
Sep 4, 2026
8.00
8.28
7.91
8.02
8.02
9,900
Sep 3, 2026
8.37
8.37
7.85
8.00
8.00
24,500
Sep 2, 2026
8.05
8.40
7.85
8.20
8.20
36,400
Sep 1, 2026
8.13
8.26
8.00
8.04
8.04
20,900
Aug 31, 2026
7.92
8.12
7.90
8.11
8.11
32,300
Aug 28, 2026
8.00
8.00
7.91
7.93
7.93
20,600
Aug 27, 2026
7.67
7.90
7.67
7.90
7.90
26,600
Aug 26, 2026
7.42
7.66
7.42
7.65
7.65
10,500
Aug 25, 2026
7.36
7.58
7.36
7.58
7.58
6,100
Aug 24, 2026
7.45
7.58
7.37
7.55
7.55
11,300
Aug 21, 2026
7.64
7.64
7.37
7.48
7.48
10,700
Aug 20, 2026
6.94
7.63
6.94
7.55
7.55
52,300
Aug 19, 2026
7.12
7.12
6.99
7.08
7.08
10,400
Aug 18, 2026
6.45
7.23
6.45
6.97
6.97
51,100
Aug 17, 2026
6.56
6.70
6.46
6.50
6.50
13,300
Aug 14, 2026
6.61
6.70
6.51
6.66
6.66
15,400
Aug 13, 2026
6.12
6.70
6.08
6.67
6.67
51,800
Aug 12, 2026
6.23
6.32
6.16
6.17
6.17
21,500
Aug 11, 2026
6.40
6.50
6.05
6.13
6.13
32,500
Aug 10, 2026
6.35
6.68
6.21
6.39
6.39
38,800
Aug 7, 2026
6.15
6.49
6.15
6.47
6.47
14,000
Aug 6, 2026
6.35
6.43
6.02
6.19
6.19
15,400
Aug 5, 2026
6.26
6.43
6.26
6.37
6.37
14,100
Aug 4, 2026
6.42
6.42
6.20
6.31
6.31
7,300
Aug 3, 2026
6.02
6.37
6.01
6.31
6.31
13,600
Jul 31, 2026
6.00
6.22
6.00
6.10
6.10
21,800
Jul 30, 2026
6.04
6.09
5.98
6.09
6.09
6,800
Jul 29, 2026
6.00
6.12
5.91
6.12
6.12
5,100
Jul 28, 2026
5.95
6.24
5.92
5.92
5.92
9,000
Jul 27, 2026
6.03
6.24
5.95
5.99
5.99
7,900
Jul 24, 2026
6.20
6.20
6.00
6.00
6.00
6,000
Jul 23, 2026
6.06
6.23
6.06
6.19
6.19
5,400
Jul 22, 2026
6.04
6.13
6.01
6.13
6.13
13,400
Jul 21, 2026
6.10
6.28
6.04
6.04
6.04
9,000
Jul 20, 2026
6.21
6.23
6.00
6.11
6.11
29,800
Jul 17, 2026
5.95
6.32
5.95
6.23
6.23
14,400
Jul 16, 2026
6.16
6.16
5.95
5.95
5.95
11,800
Jul 15, 2026
5.90
6.19
5.90
6.03
6.03
7,900
Jul 14, 2026
6.10
6.11
5.90
5.93
5.93
17,800
Jul 13, 2026
6.11
6.36
6.10
6.12
6.12
9,400
Jul 10, 2026
6.27
6.36
6.11
6.14
6.14
7,600
Jul 9, 2026
6.38
6.57
6.12
6.23
6.23
11,300
Jul 8, 2026
6.49
6.52
6.28
6.28
6.28
7,400
Jul 7, 2026
6.29
6.72
6.29
6.63
6.63
21,800
Jul 6, 2026
6.07
6.40
6.07
6.35
6.35
16,600
Jul 2, 2026
6.19
6.24
5.94
6.15
6.15
9,600
Jul 1, 2026
6.15
6.28
5.99
6.05
6.05
20,400
Jun 30, 2026
6.04
6.20
5.97
6.15
6.15
23,400
Jun 29, 2026
5.99
6.28
5.91
6.13
6.13
11,300
Jun 26, 2026
5.96
6.10
5.96
6.04
6.04
7,900
Jun 25, 2026
6.08
6.16
5.95
5.96
5.96
6,200
Jun 24, 2026
5.97
6.18
5.95
6.08
6.08
18,800
Jun 23, 2026
5.91
6.10
5.82
6.01
6.01
9,000
Jun 22, 2026
5.92
6.17
5.87
6.06
6.06
17,900
Jun 18, 2026
6.00
6.00
5.85
5.87
5.87
21,000
Jun 17, 2026
5.86
6.11
5.77
6.00
6.00
8,500
Jun 16, 2026
5.97
6.04
5.78
5.95
5.95
48,400
Jun 15, 2026
6.19
6.45
5.92
5.99
5.99
28,500
Jun 12, 2026
6.57
6.69
6.01
6.08
6.08
30,500
Jun 11, 2026
6.29
6.69
6.15
6.64
6.64
35,400
Jun 10, 2026
6.03
6.37
6.01
6.20
6.20
11,700
Jun 9, 2026
6.09
6.20
5.89
6.04
6.04
16,600
Jun 8, 2026
6.31
6.49
6.01
6.01
6.01
10,600
Jun 5, 2026
6.43
6.43
6.01
6.20
6.20
8,900
Jun 4, 2026
6.49
6.55
6.21
6.48
6.48
14,800
Jun 3, 2026
6.51
6.60
5.87
6.50
6.50
28,600
Jun 2, 2026
6.33
6.69
6.31
6.46
6.46
29,000
Jun 1, 2026
5.76
6.56
5.76
6.40
6.40
75,000
May 29, 2026
5.97
6.02
5.82
5.88
5.88
12,000
May 28, 2026
5.73
6.10
5.71
5.95
5.95
40,600
May 27, 2026
5.75
5.97
5.66
5.78
5.78
21,400
May 26, 2026
5.50
5.83
5.26
5.68
5.68
30,800
May 22, 2026
5.52
5.69
5.36
5.59
5.59
23,000
May 21, 2026
5.41
5.88
5.18
5.52
5.52
15,900
May 20, 2026
5.11
5.46
5.10
5.40
5.40
28,200
May 19, 2026
5.00
5.14
4.87
5.01
5.01
37,300
May 18, 2026
5.25
5.36
4.96
5.00
5.00
48,000
May 15, 2026
5.44
5.48
5.25
5.25
5.25
26,500
May 14, 2026
5.50
5.59
5.27
5.52
5.52
22,700
May 13, 2026
5.49
5.77
5.49
5.57
5.57
32,000
May 12, 2026
6.10
6.40
5.41
5.41
5.41
53,000
May 11, 2026
6.90
7.15
6.82
6.84
6.84
32,000
May 8, 2026
6.90
7.13
6.79
6.90
6.90
14,300
May 7, 2026
7.21
7.21
6.64
6.79
6.79
14,800
May 6, 2026
6.63
7.50
6.55
7.24
7.24
150,700
May 5, 2026
6.41
6.75
6.41
6.63
6.63
19,700
May 4, 2026
6.44
6.56
6.28
6.40
6.40
16,800
May 1, 2026
6.38
6.50
6.05
6.36
6.36
19,000
Apr 30, 2026
6.11
6.45
6.08
6.38
6.38
13,200
Apr 29, 2026
6.42
6.42
6.06
6.13
6.13
10,400
Apr 28, 2026
6.83
6.83
6.40
6.45
6.45
29,800
Apr 27, 2026
6.78
6.91
6.52
6.83
6.83
32,400
Apr 24, 2026
6.80
6.95
6.54
6.86
6.86
16,900
Apr 23, 2026
6.54
6.88
6.48
6.78
6.78
32,700
Apr 22, 2026
6.62
6.70
6.52
6.69
6.69
12,300
Apr 21, 2026
6.91
6.99
6.25
6.56
6.56
81,300
Apr 20, 2026
6.06
7.00
5.95
6.99
6.99
114,200
Apr 17, 2026
5.88
6.25
5.74
6.13
6.13
43,800
Apr 16, 2026
5.72
6.00
5.50
5.91
5.91
71,100
Apr 15, 2026
4.90
5.82
4.90
5.74
5.74
119,000
Apr 14, 2026
4.66
4.99
4.62
4.91
4.91
79,600
Apr 13, 2026
4.34
4.89
4.34
4.66
4.66
124,400
Apr 10, 2026
5.28
5.28
4.27
4.31
4.31
429,400
Apr 9, 2026
5.55
5.55
5.37
5.37
5.37
21,900
Apr 8, 2026
5.43
5.58
5.41
5.55
5.55
17,200
Apr 7, 2026
5.44
5.53
5.28
5.40
5.40
17,700
Apr 6, 2026
5.18
5.83
5.08
5.53
5.53
56,200
Apr 2, 2026
5.00
5.27
5.00
5.20
5.20
31,000
Apr 1, 2026
4.86
5.30
4.86
5.09
5.09
95,400
Mar 31, 2026
4.72
5.04
4.72
4.87
4.87
45,500
Mar 30, 2026
4.85
4.94
4.56
4.66
4.66
47,200
Mar 27, 2026
5.00
5.04
4.75
4.87
4.87
40,000
Mar 26, 2026
5.02
5.13
4.98
5.07
5.07
36,400
Mar 25, 2026
5.19
5.19
5.02
5.13
5.13
16,800
Mar 24, 2026
5.27
5.32
5.03
5.13
5.13
25,600
Mar 23, 2026
5.26
5.40
5.21
5.34
5.34
51,200
Mar 20, 2026
5.49
5.49
5.01
5.27
5.27
63,200
Mar 19, 2026
4.74
5.75
4.71
5.60
5.60
103,800
Mar 18, 2026
4.95
4.95
4.72
4.88
4.88
67,400
Mar 17, 2026
4.96
5.03
4.65
4.87
4.87
82,300
Mar 16, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
4.45
5.25
4.45
5.01
5.01
185,300
Mar 13, 2026
4.70
4.90
4.60
4.70
4.70
48,840
Mar 12, 2026
5.00
5.10
4.00
4.90
4.90
176,410
Mar 11, 2026
5.40
5.40
5.00
5.10
5.10
33,910
Mar 10, 2026
4.90
5.40
4.90
5.30
5.30
50,260
Mar 9, 2026
5.20
5.30
4.70
4.90
4.90
52,030
Mar 6, 2026
5.70
5.80
5.50
5.50
5.50
31,400
Mar 5, 2026
5.90
6.20
5.70
5.70
5.70
15,770
Mar 4, 2026
5.70
6.00
5.70
5.70
5.70
10,070
Mar 3, 2026
5.90
6.00
5.60
5.70
5.70
20,460
Mar 2, 2026
5.80
6.10
5.80
5.90
5.90
14,580
Feb 27, 2026
5.90
6.50
5.90
6.10
6.10
26,030
Feb 26, 2026
6.00
6.20
5.90
6.00
6.00
22,690
Feb 25, 2026
5.70
6.10
5.60
6.00
6.00
22,220
Feb 24, 2026
5.60
6.00
5.60
5.80
5.80
13,760
Feb 23, 2026
5.80
6.00
5.60
5.70
5.70
33,510
Feb 20, 2026
6.00
6.20
5.80
5.80
5.80
50,110
Feb 19, 2026
5.80
6.00
5.80
5.90
5.90
17,790
Feb 18, 2026
6.10
6.10
5.70
5.90
5.90
29,350
Feb 17, 2026
5.90
6.10
5.80
6.00
6.00
31,990
Feb 13, 2026
5.60
5.70
5.40
5.50
5.50
22,800
Feb 12, 2026
5.40
5.70
5.30
5.60
5.60
25,780
Feb 11, 2026
6.10
6.20
5.40
5.40
5.40
47,750
Feb 10, 2026
6.40
6.50
5.50
6.00
6.00
548,010
Feb 9, 2026
5.30
5.40
5.00
5.30
5.30
12,530
Feb 6, 2026
4.80
5.10
4.70
5.00
5.00
17,690
Feb 5, 2026
5.00
5.10
4.70
4.70
4.70
37,660
Feb 4, 2026
5.00
5.40
5.00
5.10
5.10
16,980
Feb 3, 2026
5.00
5.10
5.00
5.00
5.00
18,750
Feb 2, 2026
5.00
5.10
5.00
5.00
5.00
30,030
Jan 30, 2026
5.20
5.30
4.80
5.00
5.00
68,810
Jan 29, 2026
5.80
5.90
5.30
5.40
5.40
42,530
Jan 28, 2026
6.00
6.00
5.70
5.70
5.70
18,140
Jan 27, 2026
5.80
6.00
5.80
5.90
5.90
24,550
Jan 26, 2026
6.10
6.20
5.70
5.80
5.80
22,080
Jan 23, 2026
6.20
6.30
5.90
5.90
5.90
18,900
Jan 22, 2026
5.60
6.30
5.60
6.20
6.20
33,620
Jan 21, 2026
5.60
6.00
5.60
5.90
5.90
17,850
Jan 20, 2026
6.20
6.20
5.60
5.80
5.80
24,670
Jan 16, 2026
5.90
6.00
5.80
5.90
5.90
26,490
Jan 15, 2026
5.60
6.00
5.60
5.80
5.80
59,480
Jan 14, 2026
5.90
5.90
5.50
5.70
5.70
38,390
Jan 13, 2026
6.10
6.50
5.90
5.90
5.90
34,320
Jan 12, 2026
6.60
6.60
6.10
6.20
6.20
23,870
Jan 9, 2026
6.80
6.80
6.30
6.30
6.30
32,300
Jan 8, 2026
6.70
6.80
6.50
6.50
6.50
24,980
Jan 7, 2026
7.00
7.00
6.70
6.70
6.70
34,610
Jan 6, 2026
7.10
7.10
6.80
6.90
6.90
31,390
Jan 5, 2026
6.80
7.10
6.50
6.80
6.80
29,870
Jan 2, 2026
6.60
6.70
6.40
6.50
6.50
24,070
Dec 31, 2025
6.50
6.70
6.50
6.70
6.70
39,620
Dec 30, 2025
6.60
6.80
6.50
6.60
6.60
38,600
Dec 29, 2025
7.00
7.10
6.60
6.60
6.60
76,390
Dec 26, 2025
7.30
7.30
7.00
7.00
7.00
30,840
Dec 24, 2025
7.30
7.50
7.20
7.30
7.30
23,720
Dec 23, 2025
7.70
7.70
7.10
7.20
7.20
36,430
Dec 22, 2025
7.80
8.00
7.50
7.50
7.50
37,560
Dec 19, 2025
7.80
7.80
7.40
7.50
7.50
41,150
Dec 18, 2025
7.80
8.10
7.70
7.70
7.70
31,430
Dec 17, 2025
7.20
8.40
7.20
7.90
7.90
211,180
Dec 16, 2025
7.20
7.20
6.80
7.00
7.00
62,740
Dec 15, 2025
7.20
7.60
6.90
7.00
7.00
51,630
Dec 12, 2025
7.40
7.80
7.30
7.40
7.40
55,480
Dec 11, 2025
7.80
7.80
7.20
7.40
7.40
59,400
Dec 10, 2025
7.20
7.80
7.10
7.60
7.60
59,370
Dec 9, 2025
7.40
7.90
7.10
7.20
7.20
119,070
Dec 8, 2025
7.60
8.10
7.30
7.60
7.60
57,250
Dec 5, 2025
7.20
7.70
7.10
7.60
7.60
48,110
Dec 4, 2025
7.30
7.40
7.00
7.20
7.20
55,050
Dec 3, 2025
7.00
7.50
7.00
7.30
7.30
68,810
Dec 2, 2025
7.70
7.90
7.10
7.20
7.20
68,230
Dec 1, 2025
7.80
8.30
7.60
7.70
7.70
111,780
Nov 28, 2025
7.50
7.90
7.40
7.60
7.60
70,020
Nov 26, 2025
7.50
7.70
7.00
7.50
7.50
108,460
Nov 25, 2025
6.50
7.60
6.40
7.40
7.40
207,220
Nov 24, 2025
6.40
7.00
6.20
6.40
6.40
156,500
Nov 21, 2025
5.60
6.60
5.60
6.30
6.30
101,570
Nov 20, 2025
6.20
6.40
5.60
5.60
5.60
109,650
Nov 19, 2025
6.40
6.60
6.10
6.20
6.20
91,610
Nov 18, 2025
6.70
6.80
6.10
6.40
6.40
91,310
Nov 17, 2025
6.70
7.40
6.40
6.70
6.70
250,600
Nov 14, 2025
5.60
6.70
5.40
6.60
6.60
204,960
Nov 13, 2025
6.20
6.30
5.60
5.80
5.80
104,960
Nov 12, 2025
6.20
6.50
6.10
6.20
6.20
109,940
Nov 11, 2025
5.80
6.40
5.40
6.10
6.10
217,590
Nov 10, 2025
5.50
5.90
5.40
5.80
5.80
189,830
Nov 7, 2025
5.20
5.50
4.90
5.40
5.40
210,180
Nov 6, 2025
5.70
5.90
4.90
5.50
5.50
545,010
Nov 5, 2025
6.10
6.50
5.60
5.90
5.90
367,370
Nov 4, 2025
5.40
6.20
5.30
6.20
6.20
338,870
Nov 3, 2025
5.30
6.50
5.20
5.70
5.70
802,980
Oct 31, 2025
5.60
5.80
4.80
5.20
5.20
1,700,070
