Dark

HBIO
Harvard Bioscience Inc
stock NASDAQ

Market Open

Jul 30, 2026 11:16:55 AM EDT

6.01USD0.000%(0.00)704

5.11Bid 6.06Ask 0.95Spread

Pre-market

0.00USD-100.000%(-5.92)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

5.99USD-1.723%(-0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	6.0100	6.0100	6.0100	6.0100	-1.797%	704	0.000%
2026-07-29	6.0000	6.1200	5.9101	6.1200	+3.378%	5,104	-1.797%
2026-07-28	5.9500	6.2390	5.9200	5.9200	-1.169%	8,997	+1.520%
2026-07-27	6.0300	6.2400	5.9501	5.9900	-0.167%	7,883	+0.334%
2026-07-24	6.2000	6.2000	6.0000	6.0000	-3.069%	6,032	+0.167%
2026-07-23	6.0600	6.2304	6.0600	6.1900	+0.979%	5,422	-2.908%
2026-07-22	6.0400	6.1300	6.0100	6.1300	+1.490%	13,383	-1.958%
2026-07-21	6.1000	6.2800	6.0400	6.0400	-1.146%	8,957	-0.497%
2026-07-20	6.2100	6.2300	6.0000	6.1100	-1.926%	29,849	-1.637%
2026-07-17	5.9500	6.3206	5.9500	6.2300	+4.706%	14,399	-3.531%
2026-07-16	6.1600	6.1600	5.9500	5.9500	-1.327%	11,800	+1.008%
2026-07-15	5.9000	6.1900	5.9000	6.0300	+1.686%	7,867	-0.332%
2026-07-14	6.1000	6.1100	5.9000	5.9300	-3.105%	17,786	+1.349%
2026-07-13	6.1100	6.3600	6.1000	6.1200	-0.326%	9,371	-1.797%
2026-07-10	6.2700	6.3600	6.1050	6.1400	-1.445%	7,623	-2.117%
2026-07-09	6.3800	6.5700	6.1200	6.2300	-0.796%	11,287	-3.531%
2026-07-08	6.4900	6.5200	6.2800	6.2800	-5.279%	7,436	-4.299%
2026-07-07	6.2900	6.7200	6.2900	6.6300	+4.409%	21,995	-9.351%
2026-07-06	6.0700	6.4000	6.0700	6.3500	+3.252%	17,024	-5.354%
2026-07-02	6.1900	6.2400	5.9400	6.1500	+1.653%	9,576	-2.276%
2026-07-01	6.1500	6.2800	5.9900	6.0500	-1.626%	20,448	-0.661%
2026-06-30	6.0400	6.2000	5.9700	6.1500	+0.408%	23,387	-2.276%
2026-06-29	5.9900	6.2786	5.9050	6.1250	+1.407%	11,272	-1.878%
2026-06-26	5.9600	6.1000	5.9600	6.0400	+1.342%	7,919	-0.497%
2026-06-25	6.0800	6.1590	5.9500	5.9600	-1.974%	6,225	+0.839%
2026-06-24	5.9700	6.1800	5.9450	6.0800	+1.165%	18,782	-1.151%
2026-06-23	5.9100	6.1000	5.8200	6.0100	-0.743%	8,973	0.000%
2026-06-22	5.9200	6.1700	5.8700	6.0550	+3.152%	17,957	-0.743%
2026-06-18	6.0000	6.0000	5.8500	5.8700	-2.167%	21,012	+2.385%
2026-06-17	5.8600	6.1050	5.7651	6.0000	+0.840%	8,474	+0.167%
2026-06-16	5.9700	6.0390	5.7800	5.9500	-0.668%	48,412	+1.008%
2026-06-15	6.1900	6.4499	5.9201	5.9900	-1.480%	28,612	+0.334%
2026-06-12	6.5700	6.6899	6.0100	6.0800	-8.434%	30,531	-1.151%
2026-06-11	6.2900	6.6900	6.1500	6.6400	+7.097%	35,419	-9.488%
2026-06-10	6.0300	6.3700	6.0050	6.2000	+2.649%	11,689	-3.065%
2026-06-09	6.0900	6.2000	5.8900	6.0400	+0.499%	16,552	-0.497%
2026-06-08	6.3100	6.4900	6.0100	6.0100	-2.986%	10,605	0.000%
2026-06-05	6.4300	6.4300	6.0100	6.1950	-4.398%	8,874	-2.986%
2026-06-04	6.4900	6.5500	6.2100	6.4800	-0.308%	14,752	-7.253%
2026-06-03	6.5100	6.5990	5.8700	6.5000	+0.619%	28,578	-7.538%
2026-06-02	6.3300	6.6900	6.3100	6.4600	+0.937%	29,011	-6.966%
2026-06-01	5.7600	6.5600	5.7600	6.4000	+8.844%	75,125	-6.094%
2026-05-29	5.9700	6.0199	5.8200	5.8800	-1.176%	11,998	+2.211%
2026-05-28	5.7300	6.1000	5.7100	5.9500	+2.941%	40,599	+1.008%
2026-05-27	5.7450	5.9700	5.6600	5.7800	+1.761%	21,447	+3.979%
2026-05-26	5.5000	5.8332	5.2600	5.6800	+1.610%	30,820	+5.810%
2026-05-22	5.5200	5.6900	5.3600	5.5900	+1.268%	23,086	+7.513%
2026-05-21	5.4100	5.8818	5.1800	5.5200	+2.222%	15,938	+8.877%
2026-05-20	5.1100	5.4600	5.1000	5.4000	+7.784%	28,241	+11.296%
2026-05-19	5.0000	5.1400	4.8700	5.0100	+0.200%	37,287	+19.960%
2026-05-18	5.2500	5.3600	4.9596	5.0000	-4.762%	48,007	+20.200%
2026-05-15	5.4400	5.4819	5.2500	5.2500	-4.891%	26,452	+14.476%
2026-05-14	5.5000	5.5850	5.2700	5.5200	-0.809%	22,848	+8.877%
2026-05-13	5.4900	5.7700	5.4900	5.5650	+2.865%	32,046	+7.996%
2026-05-12	6.1000	6.3950	5.4100	5.4100	-20.906%	53,172	+11.091%
2026-05-11	6.9000	7.1500	6.8200	6.8400	-0.798%	32,422	-12.135%
2026-05-08	6.9000	7.1315	6.7900	6.8950	+1.546%	14,320	-12.835%
2026-05-07	7.2100	7.2100	6.6400	6.7900	-6.215%	14,774	-11.487%
2026-05-06	6.6300	7.5000	6.5450	7.2400	+9.201%	150,745	-16.989%
2026-05-05	6.4100	6.7500	6.4100	6.6300	+3.594%	19,686	-9.351%
2026-05-04	6.4400	6.5550	6.2800	6.4000	+0.629%	16,770	-6.094%
2026-05-01	6.3800	6.4999	6.0488	6.3600	-0.313%	19,006	-5.503%
2026-04-30	6.1100	6.4450	6.0800	6.3800	+4.078%	13,227	-5.799%
2026-04-29	6.4200	6.4200	6.0600	6.1300	-4.961%	10,447	-1.958%
2026-04-28	6.8300	6.8300	6.4000	6.4500	-5.564%	29,924	-6.822%
2026-04-27	6.7800	6.9100	6.5200	6.8300	-0.437%	32,368	-12.006%
2026-04-24	6.8000	6.9500	6.5400	6.8600	+1.180%	16,934	-12.391%
2026-04-23	6.5400	6.8800	6.4800	6.7800	+1.345%	32,710	-11.357%
2026-04-22	6.6200	6.7000	6.5152	6.6900	+1.982%	12,267	-10.164%
2026-04-21	6.9100	6.9900	6.2500	6.5600	-6.152%	81,349	-8.384%
2026-04-20	6.0600	7.0000	5.9450	6.9900	+14.029%	114,326	-14.020%
2026-04-17	5.8800	6.2500	5.7400	6.1300	+3.723%	43,758	-1.958%
2026-04-16	5.7200	6.0000	5.5000	5.9100	+2.962%	71,170	+1.692%
2026-04-15	4.9000	5.8200	4.9000	5.7400	+16.904%	119,048	+4.704%
2026-04-14	4.6600	4.9900	4.6200	4.9100	+5.478%	79,568	+22.403%
2026-04-13	4.3400	4.8850	4.3400	4.6550	+8.005%	124,419	+29.108%
2026-04-10	5.2800	5.2800	4.2700	4.3100	-19.739%	429,484	+39.443%
2026-04-09	5.5500	5.5500	5.3700	5.3700	-3.243%	21,992	+11.918%
2026-04-08	5.4300	5.5800	5.4100	5.5500	+2.778%	17,248	+8.288%
2026-04-07	5.4400	5.5300	5.2774	5.4000	-2.351%	17,759	+11.296%
2026-04-06	5.1800	5.8300	5.0811	5.5300	+6.346%	56,262	+8.680%
2026-04-02	5.0000	5.2699	5.0000	5.2000	+2.161%	31,043	+15.577%
2026-04-01	4.8600	5.3000	4.8600	5.0900	+4.517%	95,686	+18.075%
2026-03-31	4.7200	5.0400	4.7200	4.8700	+4.506%	45,572	+23.409%
2026-03-30	4.8500	4.9400	4.5600	4.6600	-4.312%	47,204	+28.970%
2026-03-27	5.0000	5.0364	4.7500	4.8700	-3.945%	39,960	+23.409%
2026-03-26	5.0200	5.1300	4.9800	5.0700	-1.170%	36,400	+18.540%
2026-03-25	5.1900	5.1900	5.0200	5.1300	0.000%	16,787	+17.154%
2026-03-24	5.2700	5.3200	5.0300	5.1300	-3.933%	25,628	+17.154%
2026-03-23	5.2600	5.4000	5.2072	5.3400	+1.328%	51,223	+12.547%
2026-03-20	5.4900	5.4900	5.0100	5.2700	-5.893%	63,173	+14.042%
2026-03-19	4.7400	5.7500	4.7100	5.6000	+14.754%	103,816	+7.321%
2026-03-18	4.9500	4.9500	4.7200	4.8800	+0.205%	67,415	+23.156%
2026-03-17	4.9600	5.0250	4.6500	4.8700	-2.794%	82,304	+23.409%
2026-03-16	4.4500	5.2494	4.4500	5.0100	+5.808%	185,733	+19.960%
2026-03-13	4.7000	4.9060	4.5900	4.7350	-4.150%	48,835	+26.927%
2026-03-12	5.0110	5.1000	4.0000	4.9400	-2.583%	176,406	+21.660%
2026-03-11	5.3900	5.3990	5.0330	5.0710	-4.339%	34,141	+18.517%
2026-03-10	4.9300	5.4220	4.9300	5.3010	+9.074%	50,263	+13.375%
2026-03-09	5.2000	5.3000	4.7000	4.8600	-11.636%	52,032	+23.663%
2026-03-06	5.7000	5.7600	5.4700	5.5000	-3.678%	31,400	+9.273%
2026-03-05	5.9400	6.1990	5.7000	5.7100	-0.453%	15,899	+5.254%
2026-03-04	5.7000	5.9500	5.6510	5.7360	+1.432%	10,072	+4.777%
2026-03-03	5.9000	6.0000	5.6000	5.6550	-4.315%	20,457	+6.278%
2026-03-02	5.8200	6.1350	5.8200	5.9100	-3.699%	14,584	+1.692%
2026-02-27	5.9000	6.5000	5.9000	6.1370	+2.130%	26,030	-2.069%
2026-02-26	6.0370	6.1750	5.8680	6.0090	-0.464%	22,711	+0.017%
2026-02-25	5.7000	6.0960	5.6450	6.0370	+3.907%	22,218	-0.447%
2026-02-24	5.6000	5.9990	5.6000	5.8100	+2.397%	13,772	+3.442%
2026-02-23	5.8000	6.0000	5.5750	5.6740	-2.743%	33,510	+5.922%
2026-02-20	6.0000	6.1700	5.7510	5.8340	-0.461%	50,111	+3.017%
2026-02-19	5.8200	5.9580	5.8000	5.8610	-1.164%	17,788	+2.542%
2026-02-18	6.0950	6.0950	5.7000	5.9300	-0.587%	29,354	+1.349%
2026-02-17	5.8900	6.0990	5.8000	5.9650	+7.555%	31,993	+0.754%
2026-02-13	5.5550	5.7000	5.3500	5.5460	-0.964%	22,797	+8.366%
2026-02-12	5.4180	5.6900	5.3430	5.6000	+2.979%	25,782	+7.321%
2026-02-11	6.1110	6.1900	5.4090	5.4380	-9.517%	47,745	+10.519%
2026-02-10	6.3800	6.5490	5.5000	6.0100	+13.375%	548,013	0.000%
2026-02-09	5.3000	5.3670	5.0260	5.3010	+7.048%	12,550	+13.375%
2026-02-06	4.8300	5.0610	4.7230	4.9520	+4.915%	17,687	+21.365%
2026-02-05	4.9950	5.1370	4.7200	4.7200	-7.487%	37,663	+27.331%
2026-02-04	5.0010	5.4230	5.0010	5.1020	+2.020%	16,976	+17.797%
2026-02-03	5.0000	5.1000	4.9610	5.0010	-0.418%	18,762	+20.176%
2026-02-02	5.0000	5.1100	4.9630	5.0220	+0.260%	30,034	+19.673%
2026-01-30	5.2000	5.3190	4.8210	5.0090	-6.653%	68,810	+19.984%
2026-01-29	5.7970	5.9000	5.3070	5.3660	-6.287%	42,572	+12.001%
2026-01-28	6.0150	6.0150	5.7220	5.7260	-3.163%	18,174	+4.960%
2026-01-27	5.7510	6.0100	5.7510	5.9130	+2.817%	24,554	+1.640%
2026-01-26	6.1000	6.2000	5.7240	5.7510	-2.920%	22,077	+4.504%
2026-01-23	6.1790	6.3000	5.9240	5.9240	-4.452%	18,923	+1.452%
2026-01-22	5.6100	6.2520	5.6100	6.2000	+4.659%	33,644	-3.065%
2026-01-21	5.6460	5.9990	5.6460	5.9240	+1.769%	17,847	+1.452%
2026-01-20	6.1690	6.1690	5.6380	5.8210	-0.869%	24,668	+3.247%
2026-01-16	5.9000	6.0000	5.8010	5.8720	+1.294%	26,490	+2.350%
2026-01-15	5.6230	6.0000	5.6230	5.7970	+2.602%	59,509	+3.674%
2026-01-14	5.9000	5.9000	5.5020	5.6500	-4.496%	38,393	+6.372%
2026-01-13	6.1200	6.4500	5.9000	5.9160	-4.658%	34,324	+1.589%
2026-01-12	6.6000	6.6000	6.0540	6.2050	-1.570%	23,868	-3.143%
2026-01-09	6.8000	6.8010	6.3010	6.3040	-3.298%	32,330	-4.664%
2026-01-08	6.6650	6.7510	6.5040	6.5190	-2.760%	24,984	-7.808%
2026-01-07	6.9770	6.9800	6.7000	6.7040	-2.911%	34,609	-10.352%
2026-01-06	7.1000	7.1000	6.8300	6.9050	+1.039%	31,393	-12.962%
2026-01-05	6.7600	7.0970	6.4680	6.8340	+4.832%	29,867	-12.057%
2026-01-02	6.5950	6.6590	6.4200	6.5190	-2.527%	24,068	-7.808%
2025-12-31	6.5000	6.7300	6.5000	6.6880	+1.657%	39,620	-10.138%
2025-12-30	6.6200	6.7720	6.5000	6.5790	-0.664%	38,614	-8.649%
2025-12-29	7.0100	7.1500	6.6200	6.6230	-5.696%	76,393	-9.256%
2025-12-26	7.2620	7.2970	7.0080	7.0230	-3.184%	30,841	-14.424%
2025-12-24	7.2770	7.4500	7.2010	7.2540	+0.638%	23,725	-17.149%
2025-12-23	7.6510	7.7010	7.1260	7.2080	-4.441%	36,434	-16.620%
2025-12-22	7.7600	7.9970	7.5070	7.5430	+0.106%	37,559	-20.323%
2025-12-19	7.7550	7.7890	7.4210	7.5350	-1.786%	41,150	-20.239%
2025-12-18	7.8300	8.1000	7.6540	7.6720	-2.516%	31,430	-21.663%
2025-12-17	7.2200	8.3990	7.2010	7.8700	+12.429%	211,180	-23.634%
2025-12-16	7.2000	7.2000	6.8010	7.0000	-0.455%	62,744	-14.143%
2025-12-15	7.2000	7.5970	6.9120	7.0320	-5.088%	51,635	-14.534%
2025-12-12	7.4000	7.7990	7.2750	7.4090	-0.309%	55,477	-18.882%
2025-12-11	7.7600	7.7600	7.2000	7.4320	-2.799%	59,398	-19.133%
2025-12-10	7.2000	7.8310	7.1330	7.6460	+6.135%	59,368	-21.397%
2025-12-09	7.4000	7.8650	7.0510	7.2040	-4.810%	119,070	-16.574%
2025-12-08	7.6000	8.1000	7.2930	7.5680	-0.119%	57,253	-20.587%
2025-12-05	7.2000	7.7480	7.1000	7.5770	+4.814%	48,112	-20.681%
2025-12-04	7.3000	7.4000	7.0240	7.2290	-0.646%	55,055	-16.863%
2025-12-03	7.0100	7.4750	7.0000	7.2760	+1.056%	68,807	-17.400%
2025-12-02	7.6920	7.8980	7.1410	7.2000	-5.944%	68,227	-16.528%
2025-12-01	7.7850	8.3000	7.5800	7.6550	+0.591%	111,781	-21.489%
2025-11-28	7.4500	7.8710	7.4220	7.6100	+1.548%	70,024	-21.025%
2025-11-26	7.5190	7.7000	7.0000	7.4940	+1.270%	108,464	-19.803%
2025-11-25	6.4640	7.6000	6.3560	7.4000	+15.211%	207,221	-18.784%
2025-11-24	6.4000	7.0000	6.2100	6.4230	+1.166%	156,500	-6.430%
2025-11-21	5.6200	6.5660	5.6200	6.3490	+13.032%	101,572	-5.339%
2025-11-20	6.1970	6.3990	5.6170	5.6170	-9.359%	109,651	+6.997%
2025-11-19	6.4000	6.6000	6.1430	6.1970	-3.247%	91,607	-3.018%
2025-11-18	6.6950	6.7610	6.1300	6.4050	-4.389%	91,305	-6.167%
2025-11-17	6.7000	7.3500	6.4000	6.6990	+1.562%	250,603	-10.285%
2025-11-14	5.5690	6.6980	5.4250	6.5960	+13.294%	204,956	-8.884%
2025-11-13	6.1500	6.2640	5.6190	5.8220	-6.414%	104,959	+3.229%
2025-11-12	6.1910	6.4990	6.0530	6.2210	+2.403%	109,942	-3.392%
2025-11-11	5.8120	6.3500	5.4300	6.0750	+4.525%	217,589	-1.070%
2025-11-10	5.5000	5.9280	5.4000	5.8120	+7.015%	189,835	+3.407%
2025-11-07	5.1500	5.5250	4.8540	5.4310	-0.495%	210,175	+10.661%
2025-11-06	5.7100	5.9120	4.9130	5.4580	-7.287%	545,012	+10.114%
2025-11-05	6.1000	6.4990	5.6340	5.8870	-4.478%	367,366	+2.089%
2025-11-04	5.4000	6.2200	5.3300	6.1630	+7.369%	338,868	-2.483%
2025-11-03	5.3450	6.4500	5.2000	5.7400	+11.111%	802,976	+4.704%
2025-10-31	5.5500	5.8320	4.8150	5.1660	-18.000%	1,700,065	+16.338%
2025-10-30	5.7320	9.4000	5.2350	6.3000	+41.097%	31,873,738	-4.603%
2025-10-29	4.0000	4.5530	3.9880	4.4650	+11.653%	257,640	+34.602%
2025-10-28	4.0190	4.0590	3.9650	3.9990	-0.522%	40,453	+50.288%
2025-10-27	4.2000	4.2000	3.9520	4.0200	-1.446%	32,946	+49.502%
2025-10-24	4.0040	4.1620	4.0010	4.0790	+1.015%	55,030	+47.340%
2025-10-23	4.0200	4.1550	3.9720	4.0380	+1.330%	28,029	+48.836%
2025-10-22	4.1000	4.1990	3.9500	3.9850	-2.805%	46,094	+50.816%
2025-10-21	4.0000	4.1900	4.0000	4.1000	+3.015%	46,673	+46.585%
2025-10-20	3.8100	4.1870	3.8000	3.9800	+4.930%	89,337	+51.005%
2025-10-17	4.1000	4.1000	3.7550	3.7930	-5.175%	139,289	+58.450%
2025-10-16	4.2740	4.2740	3.9640	4.0000	-5.660%	62,800	+50.250%
2025-10-15	4.1500	4.3820	4.1000	4.2400	+0.808%	66,152	+41.745%
2025-10-14	4.1790	4.3190	4.1500	4.2060	-0.261%	36,533	+42.891%
2025-10-13	4.2300	4.2500	4.1270	4.2170	+0.500%	77,412	+42.518%
2025-10-10	4.4470	4.4500	4.1630	4.1960	-5.046%	75,137	+43.232%
2025-10-09	4.3800	4.5000	4.3130	4.4190	-0.563%	78,883	+36.004%
2025-10-08	4.3990	4.4870	4.3610	4.4440	+1.369%	51,003	+35.239%
2025-10-07	4.4100	4.5780	4.3390	4.3840	-0.364%	51,658	+37.089%
2025-10-06	4.4900	4.6000	4.3650	4.4000	-2.004%	62,408	+36.591%
2025-10-03	4.5990	4.6500	4.4200	4.4900	-2.243%	49,110	+33.853%
2025-10-02	4.4750	4.6950	4.4200	4.5930	+2.568%	43,099	+30.851%
2025-10-01	4.5000	4.6030	4.3830	4.4780	+2.121%	58,423	+34.212%
2025-09-30	4.5000	4.5000	4.3110	4.3850	-0.296%	39,867	+37.058%
2025-09-29	4.4980	4.5520	4.3270	4.3980	-0.924%	50,990	+36.653%
2025-09-26	4.4090	4.4990	4.3000	4.4390	+1.070%	24,577	+35.391%
2025-09-25	4.4000	4.4090	4.3000	4.3920	-1.899%	35,993	+36.840%
2025-09-24	4.5810	4.6740	4.4270	4.4770	-2.185%	47,340	+34.242%
2025-09-23	4.7000	4.7650	4.5600	4.5770	-3.966%	50,221	+31.309%
2025-09-22	4.7800	4.8000	4.6520	4.7660	+1.707%	34,811	+26.102%
2025-09-19	4.7000	4.8070	4.6030	4.6860	-3.042%	37,323	+28.254%
2025-09-18	4.8000	4.8700	4.6680	4.8330	+3.668%	70,111	+24.353%
2025-09-17	4.7250	4.9270	4.5610	4.6620	-3.856%	134,307	+28.915%
2025-09-16	5.1770	5.6000	4.5260	4.8490	+10.330%	1,160,294	+23.943%
2025-09-15	4.4900	4.4900	4.2000	4.3950	-0.476%	58,757	+36.746%
2025-09-12	4.3550	4.5590	4.3000	4.4160	-0.428%	29,180	+36.096%
2025-09-11	4.5000	4.6760	4.3620	4.4350	-1.203%	37,581	+35.513%
2025-09-10	4.5160	4.5970	4.3700	4.4890	+2.606%	53,540	+33.883%
2025-09-09	4.5000	4.5440	4.3510	4.3750	-3.762%	46,095	+37.371%
2025-09-08	4.8260	4.8260	4.5000	4.5460	-4.935%	67,939	+32.204%
2025-09-05	4.6000	4.9230	4.6000	4.7820	+2.201%	35,158	+25.680%
2025-09-04	4.7400	4.7890	4.6530	4.6790	-1.287%	31,619	+28.446%
2025-09-03	4.8890	4.9710	4.6870	4.7400	-3.107%	38,136	+26.793%
2025-09-02	5.0000	5.1050	4.7500	4.8920	-1.172%	28,498	+22.854%
2025-08-29	5.2530	5.2530	4.8590	4.9500	-4.844%	33,389	+21.414%
2025-08-28	5.5000	5.5000	5.0390	5.2020	-2.603%	37,894	+15.532%
2025-08-27	5.6500	5.6900	5.3150	5.3410	-1.730%	57,544	+12.526%
2025-08-26	5.0750	5.7000	4.9350	5.4350	+8.267%	150,178	+10.580%
2025-08-25	5.0220	5.3510	5.0000	5.0200	+2.658%	46,782	+19.721%
2025-08-22	4.8570	5.1990	4.8380	4.8900	+2.710%	40,461	+22.904%
2025-08-21	4.8730	4.8960	4.6850	4.7610	+0.443%	40,362	+26.234%
2025-08-20	4.9850	5.0990	4.7400	4.7400	-2.669%	32,048	+26.793%
2025-08-19	4.8960	5.1970	4.8560	4.8700	-3.507%	21,092	+23.409%
2025-08-18	5.2200	5.3570	5.0300	5.0470	-4.594%	37,403	+19.081%
2025-08-15	5.0900	5.3480	4.8650	5.2900	+8.092%	93,406	+13.611%
2025-08-14	4.7000	4.9900	4.6640	4.8940	-2.120%	41,142	+22.803%
2025-08-13	4.9210	5.0000	4.7800	5.0000	+3.627%	46,132	+20.200%
2025-08-12	4.7100	5.0000	4.6750	4.8250	+0.731%	54,189	+24.560%
2025-08-11	5.1010	5.2650	4.7000	4.7900	-9.246%	91,827	+25.470%
2025-08-08	5.1700	5.3900	4.9230	5.2780	+2.665%	30,449	+13.869%
2025-08-07	5.0000	5.1890	4.9580	5.1410	+1.802%	30,227	+16.903%
2025-08-06	4.8380	5.0500	4.6600	5.0500	+4.663%	41,964	+19.010%
2025-08-05	4.6050	4.9250	4.5000	4.8250	+10.894%	62,854	+24.560%
2025-08-04	4.3000	4.4450	4.2000	4.3510	-0.229%	45,079	+38.129%
2025-08-01	4.6000	4.8000	4.3100	4.3610	-6.356%	44,279	+37.812%
2025-07-31	4.7240	4.7940	4.6020	4.6570	-2.369%	43,268	+29.053%
2025-07-30	5.0040	5.1940	4.7100	4.7700	-4.581%	48,931	+25.996%
2025-07-29	5.4000	5.4250	4.8620	4.9990	-5.537%	54,303	+20.224%
2025-07-28	5.6820	5.7500	5.1990	5.2920	-6.287%	61,750	+13.568%
2025-07-25	5.7000	5.8000	5.5000	5.6470	-0.930%	68,632	+6.428%
2025-07-24	5.7930	6.4000	5.5450	5.7000	+2.555%	268,312	+5.439%
2025-07-23	4.4330	5.7980	4.4330	5.5580	+25.463%	257,740	+8.132%
2025-07-22	4.6990	4.6990	4.4300	4.4300	-1.556%	82,934	+35.666%
2025-07-21	4.5000	4.9500	4.4410	4.5000	-0.200%	120,496	+33.556%
2025-07-18	4.7000	4.7600	4.2000	4.5090	-0.661%	139,862	+33.289%
2025-07-17	4.1000	4.8400	4.0500	4.5390	+12.074%	392,981	+32.408%
2025-07-16	3.9210	4.0500	3.8590	4.0500	+1.504%	78,526	+48.395%
2025-07-15	4.3270	4.3270	3.9550	3.9900	-7.339%	97,773	+50.627%
2025-07-14	4.4000	4.5000	4.2110	4.3060	-3.171%	69,550	+39.573%
2025-07-11	4.5040	4.5240	4.3060	4.4470	-3.221%	62,661	+35.147%
2025-07-10	4.5740	4.6050	4.4510	4.5950	+0.459%	36,038	+30.794%
2025-07-09	4.6000	4.6000	4.4010	4.5740	-0.196%	36,893	+31.395%
2025-07-08	4.4000	4.6200	4.3520	4.5830	+3.454%	64,102	+31.137%
2025-07-07	4.5000	4.5750	4.2500	4.4300	-2.208%	102,071	+35.666%
2025-07-03	4.6980	4.7500	4.3220	4.5300	-3.514%	62,868	+32.671%
2025-07-02	4.4100	4.6950	4.4100	4.6950	+4.706%	50,349	+28.009%
2025-07-01	4.3000	4.6060	4.3000	4.4840	+1.037%	73,953	+34.032%
2025-06-30	4.7000	4.8490	4.2070	4.4380	-4.271%	166,520	+35.421%
2025-06-27	4.9500	5.2000	4.5400	4.6360	-9.435%	526,304	+29.638%
2025-06-26	4.9400	5.2600	4.9090	5.1190	+3.623%	72,214	+17.406%
2025-06-25	5.2000	5.5090	4.8180	4.9400	-6.740%	113,615	+21.660%
2025-06-24	5.0880	5.3480	4.7000	5.2970	+3.115%	107,914	+13.460%
2025-06-23	5.2680	5.5000	4.9440	5.1370	-3.385%	88,305	+16.994%
2025-06-20	5.0000	5.7750	4.8310	5.3170	+9.000%	195,287	+13.034%
2025-06-18	4.8080	5.0340	4.6400	4.8780	-0.571%	84,225	+23.206%
2025-06-17	5.1010	5.2030	4.8530	4.9060	-3.653%	59,511	+22.503%
2025-06-16	5.0310	5.1740	4.5420	5.0920	+0.079%	123,233	+18.028%
2025-06-13	5.0780	5.3000	5.0020	5.0880	-2.789%	67,359	+18.121%
2025-06-12	5.7000	5.7000	5.0050	5.2340	-9.509%	145,956	+14.826%
2025-06-11	6.1980	6.3600	5.5540	5.7840	-2.725%	165,932	+3.907%
2025-06-10	5.2180	6.4800	5.0240	5.9460	+6.502%	535,244	+1.076%
2025-06-09	4.1560	5.8900	4.1000	5.5830	+36.537%	1,264,186	+7.648%
2025-06-06	3.9000	4.2000	3.7100	4.0890	-0.993%	217,657	+46.980%
2025-06-05	3.9380	4.3990	3.9200	4.1300	+0.658%	225,894	+45.521%
2025-06-04	4.0100	4.3000	3.7000	4.1030	-2.565%	364,066	+46.478%
2025-06-03	4.0500	4.6890	4.0000	4.2110	+3.873%	585,720	+42.721%
2025-06-02	4.7270	5.5950	4.0520	4.0540	-13.191%	1,956,550	+48.249%
2025-05-30	5.7010	5.8140	4.3050	4.6700	-30.319%	1,356,917	+28.694%
2025-05-29	3.1010	9.4580	3.1010	6.7020	+135.737%	63,382,388	-10.325%
2025-05-28	3.7460	3.7460	2.8130	2.8430	-23.841%	141,833	+111.396%
2025-05-27	3.5290	3.7980	3.3730	3.7330	+11.035%	60,338	+60.997%
2025-05-23	3.2030	3.4280	3.1880	3.3620	+1.817%	37,364	+78.763%
2025-05-22	3.2100	3.4490	3.1110	3.3020	+1.226%	47,049	+82.011%
2025-05-21	3.3600	3.5300	3.2600	3.2620	-3.032%	36,505	+84.243%
2025-05-20	3.4000	3.4800	3.2030	3.3640	-1.291%	57,740	+78.656%
2025-05-19	3.4290	3.7000	3.3000	3.4080	+0.353%	73,642	+76.350%
2025-05-16	3.4000	3.6950	3.3800	3.3960	-4.203%	44,084	+76.973%
2025-05-15	3.5000	3.7400	3.3400	3.5450	+2.486%	57,954	+69.535%
2025-05-14	3.8200	3.9180	3.4000	3.4590	-6.665%	64,957	+73.750%
2025-05-13	3.5600	3.7550	3.5000	3.7060	+5.254%	126,079	+62.169%
2025-05-12	3.7000	6.7000	3.1080	3.5210	+11.778%	1,434,558	+70.690%
2025-05-09	3.0110	3.4030	3.0110	3.1500	+3.414%	43,298	+90.794%
2025-05-08	3.1000	3.1000	3.0100	3.0460	+1.533%	18,435	+97.308%
2025-05-07	3.0120	3.2320	2.9000	3.0000	0.000%	29,124	+100.333%
2025-05-06	3.3000	3.3000	3.0000	3.0000	-9.063%	34,774	+100.333%
2025-05-05	3.5000	3.5000	3.2000	3.2990	-5.119%	24,747	+82.176%
2025-05-02	3.4950	3.6720	3.4000	3.4770	+2.235%	20,003	+72.850%
2025-05-01	3.7200	3.7410	3.4000	3.4010	-4.547%	42,257	+76.713%
2025-04-30	3.8000	3.8910	3.3210	3.5630	-3.677%	39,938	+68.678%
2025-04-29	3.8000	3.9220	3.6990	3.6990	-3.294%	17,630	+62.476%
2025-04-28	3.9500	3.9950	3.6520	3.8250	+1.486%	28,855	+57.124%
2025-04-25	3.8990	3.8990	3.7370	3.7690	-3.334%	35,588	+59.459%
2025-04-24	3.9810	4.0080	3.8510	3.8990	-2.060%	34,743	+54.142%
2025-04-23	4.0000	4.2380	3.9510	3.9810	+1.220%	51,093	+50.967%
2025-04-22	3.6430	3.9720	3.6000	3.9330	+7.990%	30,611	+52.810%
2025-04-21	3.8570	4.0000	3.6000	3.6420	-6.134%	40,757	+65.019%
2025-04-17	3.8000	4.1500	3.8000	3.8800	-0.513%	28,912	+54.897%
2025-04-16	4.1230	4.2980	3.9000	3.9000	-1.266%	23,297	+54.103%
2025-04-15	4.1300	4.5370	3.9000	3.9500	-0.202%	24,495	+52.152%
2025-04-14	4.1000	4.2370	3.8750	3.9580	-1.050%	20,072	+51.844%
2025-04-11	3.7600	4.1780	3.7600	4.0000	+3.708%	27,878	+50.250%
2025-04-10	4.4520	4.6000	3.8000	3.8570	-15.969%	16,976	+55.821%
2025-04-09	3.7100	4.8900	3.6490	4.5900	+25.376%	86,683	+30.937%
2025-04-08	4.6000	4.6800	3.5500	3.6610	-3.784%	58,920	+64.163%
2025-04-07	4.0000	4.3470	3.7000	3.8050	-4.946%	31,638	+57.950%
2025-04-04	4.4750	4.6300	3.9010	4.0030	-15.441%	41,338	+50.137%
2025-04-03	5.6000	5.6700	4.5000	4.7340	-19.517%	56,407	+26.954%
2025-04-02	5.7230	6.0810	5.7000	5.8820	-0.305%	11,199	+2.176%
2025-04-01	5.9000	6.6990	5.6700	5.9000	+4.240%	51,836	+1.864%
2025-03-31	6.0000	6.0000	5.6600	5.6600	-7.213%	22,910	+6.184%
2025-03-28	6.0000	6.1330	5.9000	6.1000	+1.650%	35,174	-1.475%
2025-03-27	6.2000	6.2900	5.9020	6.0010	-1.800%	25,787	+0.150%
2025-03-26	5.9430	6.1830	5.8200	6.1110	+3.209%	25,689	-1.653%
2025-03-25	6.0000	6.0000	5.6000	5.9210	-1.135%	43,847	+1.503%
2025-03-24	6.5060	6.6310	5.9000	5.9890	-5.848%	19,173	+0.351%
2025-03-21	6.5000	6.5000	6.1000	6.3610	-3.328%	40,181	-5.518%
2025-03-20	6.8630	7.1730	6.5000	6.5800	-4.444%	16,331	-8.663%
2025-03-19	7.0360	7.1990	6.7110	6.8860	+2.212%	14,048	-12.721%
2025-03-18	6.8920	7.1000	6.6630	6.7370	-3.079%	24,042	-10.791%
2025-03-17	6.7000	7.3000	6.2700	6.9510	+7.285%	34,267	-13.538%
2025-03-14	6.5000	6.6300	6.0200	6.4790	+1.219%	142,504	-7.239%
2025-03-13	7.1000	7.1900	6.4000	6.4010	-6.555%	21,869	-6.108%
2025-03-12	7.6000	7.6000	6.3000	6.8500	-10.105%	142,906	-12.263%
2025-03-11	7.9000	7.9000	7.6000	7.6200	-1.538%	19,730	-21.129%
2025-03-10	8.0100	8.0630	7.7000	7.7390	-5.472%	19,166	-22.341%
2025-03-07	8.4790	8.6900	8.1070	8.1870	-1.350%	11,936	-26.591%
2025-03-06	7.8520	8.3000	7.8520	8.2990	+3.363%	16,186	-27.582%
2025-03-05	8.2000	8.4000	7.8210	8.0290	+2.398%	43,921	-25.146%
2025-03-04	8.1560	8.4040	7.8200	7.8410	-4.378%	32,460	-23.352%
2025-03-03	8.6040	8.9000	8.1000	8.2000	-2.786%	26,026	-26.707%
2025-02-28	8.6000	9.1060	8.1400	8.4350	-0.765%	22,530	-28.749%
2025-02-27	9.0000	9.5000	8.5000	8.5000	-4.301%	22,917	-29.294%
2025-02-26	8.7070	8.9310	8.6000	8.8820	+2.104%	23,327	-32.335%
2025-02-25	9.6000	9.7500	8.6250	8.6990	-6.523%	41,682	-30.912%
2025-02-24	9.7580	9.9000	8.6610	9.3060	-6.000%	63,491	-35.418%
2025-02-21	11.2000	11.4000	9.4430	9.9000	-16.102%	90,304	-39.293%
2025-02-20	12.3000	12.6000	11.6000	11.8000	-4.839%	24,169	-49.068%
2025-02-19	12.6000	12.8000	12.2000	12.4000	-3.125%	20,451	-51.532%
2025-02-18	13.6000	13.8060	12.8000	12.8000	-5.185%	22,074	-53.047%
2025-02-14	13.5000	14.3000	13.4000	13.5000	+1.504%	17,545	-55.481%
2025-02-13	12.8000	13.5000	12.6000	13.3000	+1.527%	28,708	-54.812%
2025-02-12	13.4000	13.7940	12.7000	13.1000	-2.239%	32,697	-54.122%
2025-02-11	14.2000	14.2000	13.3500	13.4000	-4.965%	35,878	-55.149%
2025-02-10	14.4000	14.9000	13.8000	14.1000	-2.083%	23,072	-57.376%
2025-02-07	14.8000	15.2200	14.3000	14.4000	-2.703%	27,929	-58.264%

document.getElementById("ZFTQLR").onerror = function(){this.style.display='none';}; .dark-mode .n6qS8T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6qS8T{ color: #333333; background-color: white; border: 2px solid #333333; }HBIOHarvard Bioscience Incstock NASDAQ

HBIO
Harvard Bioscience Inc
stock NASDAQ