Harvard Bioscience Inc. (HBIO)
0.60
-0.01 (-1.82%)
At close: Mar 27, 2025, 3:59 PM
0.60
0.60%
After-hours: Mar 27, 2025, 07:36 PM EDT
HBIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.02 | 3.39% | 256,092 |
| Mar 25, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | -0.01 | -1.67% | 438,500 |
| Mar 24, 2025 | 0.65 | 0.66 | 0.59 | 0.60 | -0.04 | -6.25% | 191,725 |
| Mar 21, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | -0.02 | -3.03% | 401,814 |
| Mar 20, 2025 | 0.69 | 0.72 | 0.65 | 0.66 | -0.03 | -4.35% | 163,312 |
| Mar 19, 2025 | 0.70 | 0.72 | 0.67 | 0.69 | 0.02 | 2.99% | 140,477 |
| Mar 18, 2025 | 0.69 | 0.71 | 0.67 | 0.67 | -0.03 | -4.29% | 240,422 |
| Mar 17, 2025 | 0.67 | 0.73 | 0.63 | 0.70 | 0.05 | 7.69% | 342,700 |
| Mar 14, 2025 | 0.65 | 0.66 | 0.60 | 0.65 | 0.01 | 1.56% | 1,425,037 |
| Mar 13, 2025 | 0.71 | 0.72 | 0.64 | 0.64 | -0.04 | -5.88% | 218,694 |
| Mar 12, 2025 | 0.76 | 0.76 | 0.63 | 0.68 | -0.08 | -10.53% | 1,429,064 |
| Mar 11, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | -0.01 | -1.30% | 197,300 |
| Mar 10, 2025 | 0.80 | 0.81 | 0.77 | 0.77 | -0.05 | -6.10% | 191,658 |
| Mar 7, 2025 | 0.85 | 0.87 | 0.81 | 0.82 | -0.01 | -1.20% | 119,400 |
| Mar 6, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.03 | 3.75% | 161,858 |
| Mar 5, 2025 | 0.82 | 0.84 | 0.78 | 0.80 | 0.02 | 2.56% | 439,207 |
| Mar 4, 2025 | 0.82 | 0.84 | 0.78 | 0.78 | -0.04 | -4.88% | 324,604 |
| Mar 3, 2025 | 0.86 | 0.89 | 0.81 | 0.82 | -0.02 | -2.38% | 260,300 |
| Feb 28, 2025 | 0.86 | 0.91 | 0.81 | 0.84 | -0.01 | -1.18% | 225,300 |
| Feb 27, 2025 | 0.90 | 0.95 | 0.85 | 0.85 | -0.04 | -4.49% | 229,167 |
| Feb 26, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.02 | 2.30% | 233,300 |
| Feb 25, 2025 | 0.96 | 0.98 | 0.86 | 0.87 | -0.06 | -6.45% | 416,818 |
| Feb 24, 2025 | 0.98 | 0.99 | 0.87 | 0.93 | -0.06 | -6.06% | 634,909 |
| Feb 21, 2025 | 1.12 | 1.14 | 0.94 | 0.99 | -0.19 | -16.10% | 903,040 |
| Feb 20, 2025 | 1.23 | 1.26 | 1.16 | 1.18 | -0.06 | -4.84% | 241,700 |
| Feb 19, 2025 | 1.26 | 1.28 | 1.22 | 1.24 | -0.04 | -3.13% | 204,509 |
| Feb 18, 2025 | 1.36 | 1.38 | 1.28 | 1.28 | -0.07 | -5.19% | 220,736 |
| Feb 14, 2025 | 1.35 | 1.43 | 1.34 | 1.35 | 0.02 | 1.50% | 175,500 |
| Feb 13, 2025 | 1.28 | 1.35 | 1.26 | 1.33 | 0.02 | 1.53% | 287,084 |
| Feb 12, 2025 | 1.34 | 1.38 | 1.27 | 1.31 | -0.03 | -2.24% | 327,000 |
| Feb 11, 2025 | 1.42 | 1.42 | 1.34 | 1.34 | -0.07 | -4.96% | 358,800 |
| Feb 10, 2025 | 1.44 | 1.49 | 1.38 | 1.41 | -0.03 | -2.08% | 230,724 |
| Feb 7, 2025 | 1.48 | 1.52 | 1.43 | 1.44 | -0.04 | -2.70% | 279,287 |
| Feb 6, 2025 | 1.67 | 1.67 | 1.46 | 1.48 | -0.18 | -10.84% | 493,500 |
| Feb 5, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | -0.01 | -0.60% | 109,300 |
| Feb 4, 2025 | 1.65 | 1.70 | 1.64 | 1.67 | 0.02 | 1.21% | 110,900 |
| Feb 3, 2025 | 1.70 | 1.70 | 1.63 | 1.65 | -0.06 | -3.51% | 295,400 |
| Jan 31, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | -0.06 | -3.39% | 144,043 |
| Jan 30, 2025 | 1.76 | 1.83 | 1.71 | 1.77 | 0.02 | 1.14% | 171,787 |
| Jan 29, 2025 | 1.70 | 1.77 | 1.70 | 1.75 | 0.04 | 2.34% | 175,721 |
| Jan 28, 2025 | 1.78 | 1.81 | 1.70 | 1.71 | -0.09 | -5.00% | 276,226 |
| Jan 27, 2025 | 1.77 | 1.84 | 1.77 | 1.80 | 0.06 | 3.45% | 250,218 |
| Jan 24, 2025 | 1.83 | 1.85 | 1.73 | 1.74 | -0.10 | -5.43% | 434,401 |
| Jan 23, 2025 | 1.97 | 1.97 | 1.83 | 1.84 | -0.11 | -5.64% | 255,750 |
| Jan 22, 2025 | 1.96 | 1.98 | 1.92 | 1.95 | 0.00 | 0.00% | 143,700 |
| Jan 21, 2025 | 1.93 | 1.98 | 1.92 | 1.95 | 0.02 | 1.04% | 163,036 |
| Jan 17, 2025 | 1.93 | 1.94 | 1.88 | 1.93 | 0.01 | 0.52% | 141,500 |
| Jan 16, 2025 | 1.98 | 2.00 | 1.90 | 1.92 | -0.06 | -3.03% | 123,300 |
| Jan 15, 2025 | 2.07 | 2.07 | 1.93 | 1.98 | -0.04 | -1.98% | 83,715 |
| Jan 14, 2025 | 2.00 | 2.06 | 1.96 | 2.02 | 0.04 | 2.02% | 191,300 |