Dark

HBIO
Harvard Bioscience Inc
stock NASDAQ

Market Open

Sep 24, 2026 3:57:55 PM EDT

8.06USD+0.436%(+0.04)1,458

6.27Bid 9.35Ask 3.08Spread

Pre-market

0.00USD-100.000%(-8.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	8.0200	8.1300	7.960100	8.0200	-0.373%	15,610	0.000%
2026-09-23	7.9000	8.0850	7.900000	8.0500	+1.641%	23,233	-0.373%
2026-09-22	8.0200	8.0900	7.910000	7.9200	-1.000%	11,583	+1.263%
2026-09-21	8.0300	8.1000	7.900001	8.0000	+0.629%	20,020	+0.250%
2026-09-18	8.0000	8.1900	7.950000	7.9500	-0.996%	19,221	+0.881%
2026-09-17	7.9700	8.1850	7.970000	8.0300	+0.753%	12,122	-0.125%
2026-09-16	7.9900	8.0900	7.950100	7.9700	-0.375%	9,078	+0.627%
2026-09-15	8.0700	8.0750	7.960000	8.0000	-1.112%	10,911	+0.250%
2026-09-14	8.0000	8.1000	7.960300	8.0900	+0.747%	39,266	-0.865%
2026-09-11	8.1800	8.1800	8.015000	8.0300	-1.472%	8,346	-0.125%
2026-09-10	7.9500	8.1500	7.867500	8.1500	+2.516%	15,711	-1.595%
2026-09-09	7.9400	8.0433	7.910100	7.9500	0.000%	9,095	+0.881%
2026-09-08	7.9000	8.1500	7.850000	7.9500	-0.873%	12,314	+0.881%
2026-09-04	8.0000	8.2791	7.910000	8.0200	+0.250%	9,894	0.000%
2026-09-03	8.3700	8.3700	7.850000	8.0000	-2.439%	24,494	+0.250%
2026-09-02	8.0500	8.4000	7.850000	8.2000	+1.990%	36,450	-2.195%
2026-09-01	8.1300	8.2600	8.000000	8.0400	-0.863%	21,033	-0.249%
2026-08-31	7.9200	8.1200	7.900000	8.1100	+2.270%	32,326	-1.110%
2026-08-28	8.0000	8.0000	7.910100	7.9300	+0.380%	20,639	+1.135%
2026-08-27	7.6700	7.9000	7.670000	7.9000	+3.268%	26,608	+1.519%
2026-08-26	7.4200	7.6600	7.420000	7.6500	+0.923%	10,540	+4.837%
2026-08-25	7.3600	7.5800	7.360000	7.5800	+0.397%	6,056	+5.805%
2026-08-24	7.4500	7.5787	7.365000	7.5500	+0.936%	11,290	+6.225%
2026-08-21	7.6400	7.6400	7.370000	7.4800	-0.927%	10,661	+7.219%
2026-08-20	6.9400	7.6300	6.940000	7.5500	+6.638%	52,268	+6.225%
2026-08-19	7.1200	7.1200	6.990000	7.0800	+1.578%	10,421	+13.277%
2026-08-18	6.4500	7.2300	6.450000	6.9700	+7.231%	51,066	+15.065%
2026-08-17	6.5600	6.7000	6.455000	6.5000	-2.329%	13,284	+23.385%
2026-08-14	6.6050	6.7000	6.510000	6.6550	-0.225%	15,417	+20.511%
2026-08-13	6.1200	6.7000	6.079200	6.6700	+8.104%	51,927	+20.240%
2026-08-12	6.2300	6.3150	6.160100	6.1700	+0.653%	21,472	+29.984%
2026-08-11	6.4000	6.5000	6.050000	6.1300	-4.069%	32,529	+30.832%
2026-08-10	6.3500	6.6800	6.205000	6.3900	-1.236%	38,814	+25.509%
2026-08-07	6.1500	6.4900	6.150000	6.4700	+4.523%	13,964	+23.957%
2026-08-06	6.3450	6.4290	6.020000	6.1900	-2.826%	15,473	+29.564%
2026-08-05	6.2564	6.4250	6.256400	6.3700	+0.951%	14,150	+25.903%
2026-08-04	6.4200	6.4200	6.200000	6.3100	0.000%	7,324	+27.100%
2026-08-03	6.0200	6.3700	6.010000	6.3100	+3.443%	13,594	+27.100%
2026-07-31	6.0000	6.2200	6.000000	6.1000	+0.164%	21,763	+31.475%
2026-07-30	6.0350	6.0900	5.980000	6.0900	-0.490%	6,780	+31.691%
2026-07-29	6.0000	6.1200	5.910100	6.1200	+3.378%	5,104	+31.046%
2026-07-28	5.9500	6.2390	5.920000	5.9200	-1.169%	8,997	+35.473%
2026-07-27	6.0300	6.2400	5.950100	5.9900	-0.167%	7,883	+33.890%
2026-07-24	6.2000	6.2000	6.000000	6.0000	-3.069%	6,032	+33.667%
2026-07-23	6.0600	6.2304	6.060000	6.1900	+0.979%	5,422	+29.564%
2026-07-22	6.0400	6.1300	6.010000	6.1300	+1.490%	13,383	+30.832%
2026-07-21	6.1000	6.2800	6.040000	6.0400	-1.146%	8,957	+32.781%
2026-07-20	6.2100	6.2300	6.000000	6.1100	-1.926%	29,849	+31.260%
2026-07-17	5.9500	6.3206	5.950000	6.2300	+4.706%	14,399	+28.732%
2026-07-16	6.1600	6.1600	5.950000	5.9500	-1.327%	11,800	+34.790%
2026-07-15	5.9000	6.1900	5.900000	6.0300	+1.686%	7,867	+33.002%
2026-07-14	6.1000	6.1100	5.900000	5.9300	-3.105%	17,786	+35.245%
2026-07-13	6.1100	6.3600	6.100000	6.1200	-0.326%	9,371	+31.046%
2026-07-10	6.2700	6.3600	6.105000	6.1400	-1.445%	7,623	+30.619%
2026-07-09	6.3800	6.5700	6.120000	6.2300	-0.796%	11,287	+28.732%
2026-07-08	6.4900	6.5200	6.280000	6.2800	-5.279%	7,436	+27.707%
2026-07-07	6.2900	6.7200	6.290000	6.6300	+4.409%	21,995	+20.965%
2026-07-06	6.0700	6.4000	6.070000	6.3500	+3.252%	17,024	+26.299%
2026-07-02	6.1900	6.2400	5.940000	6.1500	+1.653%	9,576	+30.407%
2026-07-01	6.1500	6.2800	5.990000	6.0500	-1.626%	20,448	+32.562%
2026-06-30	6.0400	6.2000	5.970000	6.1500	+0.408%	23,387	+30.407%
2026-06-29	5.9900	6.2786	5.905000	6.1250	+1.407%	11,272	+30.939%
2026-06-26	5.9600	6.1000	5.960000	6.0400	+1.342%	7,919	+32.781%
2026-06-25	6.0800	6.1590	5.950000	5.9600	-1.974%	6,225	+34.564%
2026-06-24	5.9700	6.1800	5.945000	6.0800	+1.165%	18,782	+31.908%
2026-06-23	5.9100	6.1000	5.820000	6.0100	-0.743%	8,973	+33.444%
2026-06-22	5.9200	6.1700	5.870000	6.0550	+3.152%	17,957	+32.453%
2026-06-18	6.0000	6.0000	5.850000	5.8700	-2.167%	21,012	+36.627%
2026-06-17	5.8600	6.1050	5.765100	6.0000	+0.840%	8,474	+33.667%
2026-06-16	5.9700	6.0390	5.780000	5.9500	-0.668%	48,412	+34.790%
2026-06-15	6.1900	6.4499	5.920100	5.9900	-1.480%	28,612	+33.890%
2026-06-12	6.5700	6.6899	6.010000	6.0800	-8.434%	30,531	+31.908%
2026-06-11	6.2900	6.6900	6.150000	6.6400	+7.097%	35,419	+20.783%
2026-06-10	6.0300	6.3700	6.005000	6.2000	+2.649%	11,689	+29.355%
2026-06-09	6.0900	6.2000	5.890000	6.0400	+0.499%	16,552	+32.781%
2026-06-08	6.3100	6.4900	6.010000	6.0100	-2.986%	10,605	+33.444%
2026-06-05	6.4300	6.4300	6.010000	6.1950	-4.398%	8,874	+29.459%
2026-06-04	6.4900	6.5500	6.210000	6.4800	-0.308%	14,752	+23.765%
2026-06-03	6.5100	6.5990	5.870000	6.5000	+0.619%	28,578	+23.385%
2026-06-02	6.3300	6.6900	6.310000	6.4600	+0.937%	29,011	+24.149%
2026-06-01	5.7600	6.5600	5.760000	6.4000	+8.844%	75,125	+25.313%
2026-05-29	5.9700	6.0199	5.820000	5.8800	-1.176%	11,998	+36.395%
2026-05-28	5.7300	6.1000	5.710000	5.9500	+2.941%	40,599	+34.790%
2026-05-27	5.7450	5.9700	5.660000	5.7800	+1.761%	21,447	+38.754%
2026-05-26	5.5000	5.8332	5.260000	5.6800	+1.610%	30,820	+41.197%
2026-05-22	5.5200	5.6900	5.360000	5.5900	+1.268%	23,086	+43.470%
2026-05-21	5.4100	5.8818	5.180000	5.5200	+2.222%	15,938	+45.290%
2026-05-20	5.1100	5.4600	5.100000	5.4000	+7.784%	28,241	+48.519%
2026-05-19	5.0000	5.1400	4.870000	5.0100	+0.200%	37,287	+60.080%
2026-05-18	5.2500	5.3600	4.959600	5.0000	-4.762%	48,007	+60.400%
2026-05-15	5.4400	5.4819	5.250000	5.2500	-4.891%	26,452	+52.762%
2026-05-14	5.5000	5.5850	5.270000	5.5200	-0.809%	22,848	+45.290%
2026-05-13	5.4900	5.7700	5.490000	5.5650	+2.865%	32,046	+44.115%
2026-05-12	6.1000	6.3950	5.410000	5.4100	-20.906%	53,172	+48.244%
2026-05-11	6.9000	7.1500	6.820000	6.8400	-0.798%	32,422	+17.251%
2026-05-08	6.9000	7.1315	6.790000	6.8950	+1.546%	14,320	+16.316%
2026-05-07	7.2100	7.2100	6.640000	6.7900	-6.215%	14,774	+18.115%
2026-05-06	6.6300	7.5000	6.545000	7.2400	+9.201%	150,745	+10.773%
2026-05-05	6.4100	6.7500	6.410000	6.6300	+3.594%	19,686	+20.965%
2026-05-04	6.4400	6.5550	6.280000	6.4000	+0.629%	16,770	+25.313%
2026-05-01	6.3800	6.4999	6.048800	6.3600	-0.313%	19,006	+26.101%
2026-04-30	6.1100	6.4450	6.080000	6.3800	+4.078%	13,227	+25.705%
2026-04-29	6.4200	6.4200	6.060000	6.1300	-4.961%	10,447	+30.832%
2026-04-28	6.8300	6.8300	6.400000	6.4500	-5.564%	29,924	+24.341%
2026-04-27	6.7800	6.9100	6.520000	6.8300	-0.437%	32,368	+17.423%
2026-04-24	6.8000	6.9500	6.540000	6.8600	+1.180%	16,934	+16.910%
2026-04-23	6.5400	6.8800	6.480000	6.7800	+1.345%	32,710	+18.289%
2026-04-22	6.6200	6.7000	6.515200	6.6900	+1.982%	12,267	+19.880%
2026-04-21	6.9100	6.9900	6.250000	6.5600	-6.152%	81,349	+22.256%
2026-04-20	6.0600	7.0000	5.945000	6.9900	+14.029%	114,326	+14.735%
2026-04-17	5.8800	6.2500	5.740000	6.1300	+3.723%	43,758	+30.832%
2026-04-16	5.7200	6.0000	5.500000	5.9100	+2.962%	71,170	+35.702%
2026-04-15	4.9000	5.8200	4.900000	5.7400	+16.904%	119,048	+39.721%
2026-04-14	4.6600	4.9900	4.620000	4.9100	+5.478%	79,568	+63.340%
2026-04-13	4.3400	4.8850	4.340000	4.6550	+8.005%	124,419	+72.288%
2026-04-10	5.2800	5.2800	4.270000	4.3100	-19.739%	429,484	+86.079%
2026-04-09	5.5500	5.5500	5.370000	5.3700	-3.243%	21,992	+49.348%
2026-04-08	5.4300	5.5800	5.410000	5.5500	+2.778%	17,248	+44.505%
2026-04-07	5.4400	5.5300	5.277400	5.4000	-2.351%	17,759	+48.519%
2026-04-06	5.1800	5.8300	5.081100	5.5300	+6.346%	56,262	+45.027%
2026-04-02	5.0000	5.2699	5.000000	5.2000	+2.161%	31,043	+54.231%
2026-04-01	4.8600	5.3000	4.860000	5.0900	+4.517%	95,686	+57.564%
2026-03-31	4.7200	5.0400	4.720000	4.8700	+4.506%	45,572	+64.682%
2026-03-30	4.8500	4.9400	4.560000	4.6600	-4.312%	47,204	+72.103%
2026-03-27	5.0000	5.0364	4.750000	4.8700	-3.945%	39,960	+64.682%
2026-03-26	5.0200	5.1300	4.980000	5.0700	-1.170%	36,400	+58.185%
2026-03-25	5.1900	5.1900	5.020000	5.1300	0.000%	16,787	+56.335%
2026-03-24	5.2700	5.3200	5.030000	5.1300	-3.933%	25,628	+56.335%
2026-03-23	5.2600	5.4000	5.207200	5.3400	+1.328%	51,223	+50.187%
2026-03-20	5.4900	5.4900	5.010000	5.2700	-5.893%	63,173	+52.182%
2026-03-19	4.7400	5.7500	4.710000	5.6000	+14.754%	103,816	+43.214%
2026-03-18	4.9500	4.9500	4.720000	4.8800	+0.205%	67,415	+64.344%
2026-03-17	4.9600	5.0250	4.650000	4.8700	-2.794%	82,304	+64.682%
2026-03-16	4.4500	5.2494	4.450000	5.0100	+5.808%	185,733	+60.080%
2026-03-13	4.7000	4.9060	4.590000	4.7350	-4.150%	48,835	+69.377%
2026-03-12	5.0110	5.1000	4.000000	4.9400	-2.583%	176,406	+62.348%
2026-03-11	5.3900	5.3990	5.033000	5.0710	-4.339%	34,141	+58.154%
2026-03-10	4.9300	5.4220	4.930000	5.3010	+9.074%	50,263	+51.292%
2026-03-09	5.2000	5.3000	4.700000	4.8600	-11.636%	52,032	+65.021%
2026-03-06	5.7000	5.7600	5.470000	5.5000	-3.678%	31,400	+45.818%
2026-03-05	5.9400	6.1990	5.700000	5.7100	-0.453%	15,899	+40.455%
2026-03-04	5.7000	5.9500	5.651000	5.7360	+1.432%	10,072	+39.819%
2026-03-03	5.9000	6.0000	5.600000	5.6550	-4.315%	20,457	+41.821%
2026-03-02	5.8200	6.1350	5.820000	5.9100	-3.699%	14,584	+35.702%
2026-02-27	5.9000	6.5000	5.900000	6.1370	+2.130%	26,030	+30.683%
2026-02-26	6.0370	6.1750	5.868000	6.0090	-0.464%	22,711	+33.466%
2026-02-25	5.7000	6.0960	5.645000	6.0370	+3.907%	22,218	+32.847%
2026-02-24	5.6000	5.9990	5.600000	5.8100	+2.397%	13,772	+38.038%
2026-02-23	5.8000	6.0000	5.575000	5.6740	-2.743%	33,510	+41.346%
2026-02-20	6.0000	6.1700	5.751000	5.8340	-0.461%	50,111	+37.470%
2026-02-19	5.8200	5.9580	5.800000	5.8610	-1.164%	17,788	+36.837%
2026-02-18	6.0950	6.0950	5.700000	5.9300	-0.587%	29,354	+35.245%
2026-02-17	5.8900	6.0990	5.800000	5.9650	+7.555%	31,993	+34.451%
2026-02-13	5.5550	5.7000	5.350000	5.5460	-0.964%	22,797	+44.609%
2026-02-12	5.4180	5.6900	5.343000	5.6000	+2.979%	25,782	+43.214%
2026-02-11	6.1110	6.1900	5.409000	5.4380	-9.517%	47,745	+47.481%
2026-02-10	6.3800	6.5490	5.500000	6.0100	+13.375%	548,013	+33.444%
2026-02-09	5.3000	5.3670	5.026000	5.3010	+7.048%	12,550	+51.292%
2026-02-06	4.8300	5.0610	4.723000	4.9520	+4.915%	17,687	+61.955%
2026-02-05	4.9950	5.1370	4.720000	4.7200	-7.487%	37,663	+69.915%
2026-02-04	5.0010	5.4230	5.001000	5.1020	+2.020%	16,976	+57.193%
2026-02-03	5.0000	5.1000	4.961000	5.0010	-0.418%	18,762	+60.368%
2026-02-02	5.0000	5.1100	4.963000	5.0220	+0.260%	30,034	+59.697%
2026-01-30	5.2000	5.3190	4.821000	5.0090	-6.653%	68,810	+60.112%
2026-01-29	5.7970	5.9000	5.307000	5.3660	-6.287%	42,572	+49.460%
2026-01-28	6.0150	6.0150	5.722000	5.7260	-3.163%	18,174	+40.063%
2026-01-27	5.7510	6.0100	5.751000	5.9130	+2.817%	24,554	+35.633%
2026-01-26	6.1000	6.2000	5.724000	5.7510	-2.920%	22,077	+39.454%
2026-01-23	6.1790	6.3000	5.924000	5.9240	-4.452%	18,923	+35.381%
2026-01-22	5.6100	6.2520	5.610000	6.2000	+4.659%	33,644	+29.355%
2026-01-21	5.6460	5.9990	5.646000	5.9240	+1.769%	17,847	+35.381%
2026-01-20	6.1690	6.1690	5.638000	5.8210	-0.869%	24,668	+37.777%
2026-01-16	5.9000	6.0000	5.801000	5.8720	+1.294%	26,490	+36.580%
2026-01-15	5.6230	6.0000	5.623000	5.7970	+2.602%	59,509	+38.347%
2026-01-14	5.9000	5.9000	5.502000	5.6500	-4.496%	38,393	+41.947%
2026-01-13	6.1200	6.4500	5.900000	5.9160	-4.658%	34,324	+35.565%
2026-01-12	6.6000	6.6000	6.054000	6.2050	-1.570%	23,868	+29.251%
2026-01-09	6.8000	6.8010	6.301000	6.3040	-3.298%	32,330	+27.221%
2026-01-08	6.6650	6.7510	6.504000	6.5190	-2.760%	24,984	+23.025%
2026-01-07	6.9770	6.9800	6.700000	6.7040	-2.911%	34,609	+19.630%
2026-01-06	7.1000	7.1000	6.830000	6.9050	+1.039%	31,393	+16.148%
2026-01-05	6.7600	7.0970	6.468000	6.8340	+4.832%	29,867	+17.354%
2026-01-02	6.5950	6.6590	6.420000	6.5190	-2.527%	24,068	+23.025%
2025-12-31	6.5000	6.7300	6.500000	6.6880	+1.657%	39,620	+19.916%
2025-12-30	6.6200	6.7720	6.500000	6.5790	-0.664%	38,614	+21.903%
2025-12-29	7.0100	7.1500	6.620000	6.6230	-5.696%	76,393	+21.093%
2025-12-26	7.2620	7.2970	7.008000	7.0230	-3.184%	30,841	+14.196%
2025-12-24	7.2770	7.4500	7.201000	7.2540	+0.638%	23,725	+10.560%
2025-12-23	7.6510	7.7010	7.126000	7.2080	-4.441%	36,434	+11.265%
2025-12-22	7.7600	7.9970	7.507000	7.5430	+0.106%	37,559	+6.324%
2025-12-19	7.7550	7.7890	7.421000	7.5350	-1.786%	41,150	+6.437%
2025-12-18	7.8300	8.1000	7.654000	7.6720	-2.516%	31,430	+4.536%
2025-12-17	7.2200	8.3990	7.201000	7.8700	+12.429%	211,180	+1.906%
2025-12-16	7.2000	7.2000	6.801000	7.0000	-0.455%	62,744	+14.571%
2025-12-15	7.2000	7.5970	6.912000	7.0320	-5.088%	51,635	+14.050%
2025-12-12	7.4000	7.7990	7.275000	7.4090	-0.309%	55,477	+8.247%
2025-12-11	7.7600	7.7600	7.200000	7.4320	-2.799%	59,398	+7.912%
2025-12-10	7.2000	7.8310	7.133000	7.6460	+6.135%	59,368	+4.891%
2025-12-09	7.4000	7.8650	7.051000	7.2040	-4.810%	119,070	+11.327%
2025-12-08	7.6000	8.1000	7.293000	7.5680	-0.119%	57,253	+5.973%
2025-12-05	7.2000	7.7480	7.100000	7.5770	+4.814%	48,112	+5.847%
2025-12-04	7.3000	7.4000	7.024000	7.2290	-0.646%	55,055	+10.942%
2025-12-03	7.0100	7.4750	7.000000	7.2760	+1.056%	68,807	+10.225%
2025-12-02	7.6920	7.8980	7.141000	7.2000	-5.944%	68,227	+11.389%
2025-12-01	7.7850	8.3000	7.580000	7.6550	+0.591%	111,781	+4.768%
2025-11-28	7.4500	7.8710	7.422000	7.6100	+1.548%	70,024	+5.388%
2025-11-26	7.5190	7.7000	7.000000	7.4940	+1.270%	108,464	+7.019%
2025-11-25	6.4640	7.6000	6.356000	7.4000	+15.211%	207,221	+8.378%
2025-11-24	6.4000	7.0000	6.210000	6.4230	+1.166%	156,500	+24.864%
2025-11-21	5.6200	6.5660	5.620000	6.3490	+13.032%	101,572	+26.319%
2025-11-20	6.1970	6.3990	5.617000	5.6170	-9.359%	109,651	+42.781%
2025-11-19	6.4000	6.6000	6.143000	6.1970	-3.247%	91,607	+29.417%
2025-11-18	6.6950	6.7610	6.130000	6.4050	-4.389%	91,305	+25.215%
2025-11-17	6.7000	7.3500	6.400000	6.6990	+1.562%	250,603	+19.719%
2025-11-14	5.5690	6.6980	5.425000	6.5960	+13.294%	204,956	+21.589%
2025-11-13	6.1500	6.2640	5.619000	5.8220	-6.414%	104,959	+37.753%
2025-11-12	6.1910	6.4990	6.053000	6.2210	+2.403%	109,942	+28.918%
2025-11-11	5.8120	6.3500	5.430000	6.0750	+4.525%	217,589	+32.016%
2025-11-10	5.5000	5.9280	5.400000	5.8120	+7.015%	189,835	+37.990%
2025-11-07	5.1500	5.5250	4.854000	5.4310	-0.495%	210,175	+47.671%
2025-11-06	5.7100	5.9120	4.913000	5.4580	-7.287%	545,012	+46.940%
2025-11-05	6.1000	6.4990	5.634000	5.8870	-4.478%	367,366	+36.232%
2025-11-04	5.4000	6.2200	5.330000	6.1630	+7.369%	338,868	+30.131%
2025-11-03	5.3450	6.4500	5.200000	5.7400	+11.111%	802,976	+39.721%
2025-10-31	5.5500	5.8320	4.815000	5.1660	-18.000%	1,700,065	+55.246%
2025-10-30	5.7320	9.4000	5.235000	6.3000	+41.097%	31,873,738	+27.302%
2025-10-29	4.0000	4.5530	3.988000	4.4650	+11.653%	257,640	+79.619%
2025-10-28	4.0190	4.0590	3.965000	3.9990	-0.522%	40,453	+100.550%
2025-10-27	4.2000	4.2000	3.952000	4.0200	-1.446%	32,946	+99.502%
2025-10-24	4.0040	4.1620	4.001000	4.0790	+1.015%	55,030	+96.617%
2025-10-23	4.0200	4.1550	3.972000	4.0380	+1.330%	28,029	+98.613%
2025-10-22	4.1000	4.1990	3.950000	3.9850	-2.805%	46,094	+101.255%
2025-10-21	4.0000	4.1900	4.000000	4.1000	+3.015%	46,673	+95.610%
2025-10-20	3.8100	4.1870	3.800000	3.9800	+4.930%	89,337	+101.508%
2025-10-17	4.1000	4.1000	3.755000	3.7930	-5.175%	139,289	+111.442%
2025-10-16	4.2740	4.2740	3.964000	4.0000	-5.660%	62,800	+100.500%
2025-10-15	4.1500	4.3820	4.100000	4.2400	+0.808%	66,152	+89.151%
2025-10-14	4.1790	4.3190	4.150000	4.2060	-0.261%	36,533	+90.680%
2025-10-13	4.2300	4.2500	4.127000	4.2170	+0.500%	77,412	+90.183%
2025-10-10	4.4470	4.4500	4.163000	4.1960	-5.046%	75,137	+91.134%
2025-10-09	4.3800	4.5000	4.313000	4.4190	-0.563%	78,883	+81.489%
2025-10-08	4.3990	4.4870	4.361000	4.4440	+1.369%	51,003	+80.468%
2025-10-07	4.4100	4.5780	4.339000	4.3840	-0.364%	51,658	+82.938%
2025-10-06	4.4900	4.6000	4.365000	4.4000	-2.004%	62,408	+82.273%
2025-10-03	4.5990	4.6500	4.420000	4.4900	-2.243%	49,110	+78.619%
2025-10-02	4.4750	4.6950	4.420000	4.5930	+2.568%	43,099	+74.614%
2025-10-01	4.5000	4.6030	4.383000	4.4780	+2.121%	58,423	+79.098%
2025-09-30	4.5000	4.5000	4.311000	4.3850	-0.296%	39,867	+82.896%
2025-09-29	4.4980	4.5520	4.327000	4.3980	-0.924%	50,990	+82.356%
2025-09-26	4.4090	4.4990	4.300000	4.4390	+1.070%	24,577	+80.671%
2025-09-25	4.4000	4.4090	4.300000	4.3920	-1.899%	35,993	+82.605%
2025-09-24	4.5810	4.6740	4.427000	4.4770	-2.185%	47,340	+79.138%
2025-09-23	4.7000	4.7650	4.560000	4.5770	-3.966%	50,221	+75.224%
2025-09-22	4.7800	4.8000	4.652000	4.7660	+1.707%	34,811	+68.275%
2025-09-19	4.7000	4.8070	4.603000	4.6860	-3.042%	37,323	+71.148%
2025-09-18	4.8000	4.8700	4.668000	4.8330	+3.668%	70,111	+65.942%
2025-09-17	4.7250	4.9270	4.561000	4.6620	-3.856%	134,307	+72.029%
2025-09-16	5.1770	5.6000	4.526000	4.8490	+10.330%	1,160,294	+65.395%
2025-09-15	4.4900	4.4900	4.200000	4.3950	-0.476%	58,757	+82.480%
2025-09-12	4.3550	4.5590	4.300000	4.4160	-0.428%	29,180	+81.612%
2025-09-11	4.5000	4.6760	4.362000	4.4350	-1.203%	37,581	+80.834%
2025-09-10	4.5160	4.5970	4.370000	4.4890	+2.606%	53,540	+78.659%
2025-09-09	4.5000	4.5440	4.351000	4.3750	-3.762%	46,095	+83.314%
2025-09-08	4.8260	4.8260	4.500000	4.5460	-4.935%	67,939	+76.419%
2025-09-05	4.6000	4.9230	4.600000	4.7820	+2.201%	35,158	+67.712%
2025-09-04	4.7400	4.7890	4.653000	4.6790	-1.287%	31,619	+71.404%
2025-09-03	4.8890	4.9710	4.687000	4.7400	-3.107%	38,136	+69.198%
2025-09-02	5.0000	5.1050	4.750000	4.8920	-1.172%	28,498	+63.941%
2025-08-29	5.2530	5.2530	4.859000	4.9500	-4.844%	33,389	+62.020%
2025-08-28	5.5000	5.5000	5.039000	5.2020	-2.603%	37,894	+54.171%
2025-08-27	5.6500	5.6900	5.315000	5.3410	-1.730%	57,544	+50.159%
2025-08-26	5.0750	5.7000	4.935000	5.4350	+8.267%	150,178	+47.562%
2025-08-25	5.0220	5.3510	5.000000	5.0200	+2.658%	46,782	+59.761%
2025-08-22	4.8570	5.1990	4.838000	4.8900	+2.710%	40,461	+64.008%
2025-08-21	4.8730	4.8960	4.685000	4.7610	+0.443%	40,362	+68.452%
2025-08-20	4.9850	5.0990	4.740000	4.7400	-2.669%	32,048	+69.198%
2025-08-19	4.8960	5.1970	4.856000	4.8700	-3.507%	21,092	+64.682%
2025-08-18	5.2200	5.3570	5.030000	5.0470	-4.594%	37,403	+58.906%
2025-08-15	5.0900	5.3480	4.865000	5.2900	+8.092%	93,406	+51.607%
2025-08-14	4.7000	4.9900	4.664000	4.8940	-2.120%	41,142	+63.874%
2025-08-13	4.9210	5.0000	4.780000	5.0000	+3.627%	46,132	+60.400%
2025-08-12	4.7100	5.0000	4.675000	4.8250	+0.731%	54,189	+66.218%
2025-08-11	5.1010	5.2650	4.700000	4.7900	-9.246%	91,827	+67.432%
2025-08-08	5.1700	5.3900	4.923000	5.2780	+2.665%	30,449	+51.951%
2025-08-07	5.0000	5.1890	4.958000	5.1410	+1.802%	30,227	+56.001%
2025-08-06	4.8380	5.0500	4.660000	5.0500	+4.663%	41,964	+58.812%
2025-08-05	4.6050	4.9250	4.500000	4.8250	+10.894%	62,854	+66.218%
2025-08-04	4.3000	4.4450	4.200000	4.3510	-0.229%	45,079	+84.325%
2025-08-01	4.6000	4.8000	4.310000	4.3610	-6.356%	44,279	+83.903%
2025-07-31	4.7240	4.7940	4.602000	4.6570	-2.369%	43,268	+72.214%
2025-07-30	5.0040	5.1940	4.710000	4.7700	-4.581%	48,931	+68.134%
2025-07-29	5.4000	5.4250	4.862000	4.9990	-5.537%	54,303	+60.432%
2025-07-28	5.6820	5.7500	5.199000	5.2920	-6.287%	61,750	+51.550%
2025-07-25	5.7000	5.8000	5.500000	5.6470	-0.930%	68,632	+42.022%
2025-07-24	5.7930	6.4000	5.545000	5.7000	+2.555%	268,312	+40.702%
2025-07-23	4.4330	5.7980	4.433000	5.5580	+25.463%	257,740	+44.297%
2025-07-22	4.6990	4.6990	4.430000	4.4300	-1.556%	82,934	+81.038%
2025-07-21	4.5000	4.9500	4.441000	4.5000	-0.200%	120,496	+78.222%
2025-07-18	4.7000	4.7600	4.200000	4.5090	-0.661%	139,862	+77.866%
2025-07-17	4.1000	4.8400	4.050000	4.5390	+12.074%	392,981	+76.691%
2025-07-16	3.9210	4.0500	3.859000	4.0500	+1.504%	78,526	+98.025%
2025-07-15	4.3270	4.3270	3.955000	3.9900	-7.339%	97,773	+101.003%
2025-07-14	4.4000	4.5000	4.211000	4.3060	-3.171%	69,550	+86.252%
2025-07-11	4.5040	4.5240	4.306000	4.4470	-3.221%	62,661	+80.346%
2025-07-10	4.5740	4.6050	4.451000	4.5950	+0.459%	36,038	+74.538%
2025-07-09	4.6000	4.6000	4.401000	4.5740	-0.196%	36,893	+75.339%
2025-07-08	4.4000	4.6200	4.352000	4.5830	+3.454%	64,102	+74.995%
2025-07-07	4.5000	4.5750	4.250000	4.4300	-2.208%	102,071	+81.038%
2025-07-03	4.6980	4.7500	4.322000	4.5300	-3.514%	62,868	+77.042%
2025-07-02	4.4100	4.6950	4.410000	4.6950	+4.706%	50,349	+70.820%
2025-07-01	4.3000	4.6060	4.300000	4.4840	+1.037%	73,953	+78.858%
2025-06-30	4.7000	4.8490	4.207000	4.4380	-4.271%	166,520	+80.712%
2025-06-27	4.9500	5.2000	4.540000	4.6360	-9.435%	526,304	+72.994%
2025-06-26	4.9400	5.2600	4.909000	5.1190	+3.623%	72,214	+56.671%
2025-06-25	5.2000	5.5090	4.818000	4.9400	-6.740%	113,615	+62.348%
2025-06-24	5.0880	5.3480	4.700000	5.2970	+3.115%	107,914	+51.406%
2025-06-23	5.2680	5.5000	4.944000	5.1370	-3.385%	88,305	+56.122%
2025-06-20	5.0000	5.7750	4.831000	5.3170	+9.000%	195,287	+50.837%
2025-06-18	4.8080	5.0340	4.640000	4.8780	-0.571%	84,225	+64.412%
2025-06-17	5.1010	5.2030	4.853000	4.9060	-3.653%	59,511	+63.473%
2025-06-16	5.0310	5.1740	4.542000	5.0920	+0.079%	123,233	+57.502%
2025-06-13	5.0780	5.3000	5.002000	5.0880	-2.789%	67,359	+57.626%
2025-06-12	5.7000	5.7000	5.005000	5.2340	-9.509%	145,956	+53.229%
2025-06-11	6.1980	6.3600	5.554000	5.7840	-2.725%	165,932	+38.658%
2025-06-10	5.2180	6.4800	5.024000	5.9460	+6.502%	535,244	+34.881%
2025-06-09	4.1560	5.8900	4.100000	5.5830	+36.537%	1,264,186	+43.650%
2025-06-06	3.9000	4.2000	3.710000	4.0890	-0.993%	217,657	+96.136%
2025-06-05	3.9380	4.3990	3.920000	4.1300	+0.658%	225,894	+94.189%
2025-06-04	4.0100	4.3000	3.700000	4.1030	-2.565%	364,066	+95.467%
2025-06-03	4.0500	4.6890	4.000000	4.2110	+3.873%	585,720	+90.454%
2025-06-02	4.7270	5.5950	4.052000	4.0540	-13.191%	1,956,550	+97.829%
2025-05-30	5.7010	5.8140	4.305000	4.6700	-30.319%	1,356,917	+71.734%
2025-05-29	3.1010	9.4580	3.101000	6.7020	+135.737%	63,382,388	+19.666%
2025-05-28	3.7460	3.7460	2.813000	2.8430	-23.841%	141,833	+182.096%
2025-05-27	3.5290	3.7980	3.373000	3.7330	+11.035%	60,338	+114.841%
2025-05-23	3.2030	3.4280	3.188000	3.3620	+1.817%	37,364	+138.548%
2025-05-22	3.2100	3.4490	3.111000	3.3020	+1.226%	47,049	+142.883%
2025-05-21	3.3600	3.5300	3.260000	3.2620	-3.032%	36,505	+145.861%
2025-05-20	3.4000	3.4800	3.203000	3.3640	-1.291%	57,740	+138.407%
2025-05-19	3.4290	3.7000	3.300000	3.4080	+0.353%	73,642	+135.329%
2025-05-16	3.4000	3.6950	3.380000	3.3960	-4.203%	44,084	+136.160%
2025-05-15	3.5000	3.7400	3.340000	3.5450	+2.486%	57,954	+126.234%
2025-05-14	3.8200	3.9180	3.400000	3.4590	-6.665%	64,957	+131.859%
2025-05-13	3.5600	3.7550	3.500000	3.7060	+5.254%	126,079	+116.406%
2025-05-12	3.7000	6.7000	3.108000	3.5210	+11.778%	1,434,558	+127.776%
2025-05-09	3.0110	3.4030	3.011000	3.1500	+3.414%	43,298	+154.603%
2025-05-08	3.1000	3.1000	3.010000	3.0460	+1.533%	18,435	+163.296%
2025-05-07	3.0120	3.2320	2.900000	3.0000	0.000%	29,124	+167.333%
2025-05-06	3.3000	3.3000	3.000000	3.0000	-9.063%	34,774	+167.333%
2025-05-05	3.5000	3.5000	3.200000	3.2990	-5.119%	24,747	+143.104%
2025-05-02	3.4950	3.6720	3.400000	3.4770	+2.235%	20,003	+130.659%
2025-05-01	3.7200	3.7410	3.400000	3.4010	-4.547%	42,257	+135.813%
2025-04-30	3.8000	3.8910	3.321000	3.5630	-3.677%	39,938	+125.091%
2025-04-29	3.8000	3.9220	3.699000	3.6990	-3.294%	17,630	+116.815%
2025-04-28	3.9500	3.9950	3.652000	3.8250	+1.486%	28,855	+109.673%
2025-04-25	3.8990	3.8990	3.737000	3.7690	-3.334%	35,588	+112.789%
2025-04-24	3.9810	4.0080	3.851000	3.8990	-2.060%	34,743	+105.694%
2025-04-23	4.0000	4.2380	3.951000	3.9810	+1.220%	51,093	+101.457%
2025-04-22	3.6430	3.9720	3.600000	3.9330	+7.990%	30,611	+103.916%
2025-04-21	3.8570	4.0000	3.600000	3.6420	-6.134%	40,757	+120.209%
2025-04-17	3.8000	4.1500	3.800000	3.8800	-0.513%	28,912	+106.701%
2025-04-16	4.1230	4.2980	3.900000	3.9000	-1.266%	23,297	+105.641%
2025-04-15	4.1300	4.5370	3.900000	3.9500	-0.202%	24,495	+103.038%
2025-04-14	4.1000	4.2370	3.875000	3.9580	-1.050%	20,072	+102.628%
2025-04-11	3.7600	4.1780	3.760000	4.0000	+3.708%	27,878	+100.500%
2025-04-10	4.4520	4.6000	3.800000	3.8570	-15.969%	16,976	+107.934%
2025-04-09	3.7100	4.8900	3.649000	4.5900	+25.376%	86,683	+74.728%
2025-04-08	4.6000	4.6800	3.550000	3.6610	-3.784%	58,920	+119.066%
2025-04-07	4.0000	4.3470	3.700000	3.8050	-4.946%	31,638	+110.775%
2025-04-04	4.4750	4.6300	3.901000	4.0030	-15.441%	41,338	+100.350%

document.getElementById("Zyyfnb").onerror = function(){this.style.display='none';}; .dark-mode .HJF38c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HJF38c{ color: #333333; background-color: white; border: 2px solid #333333; }HBIOHarvard Bioscience Incstock NASDAQ

HBIO
Harvard Bioscience Inc
stock NASDAQ