Free Trial

Harvard Bioscience (HBIO) Stock Chart & Stock Price History

Harvard Bioscience logo
$0.38 -0.01 (-3.33%)
Closing price 04/25/2025 04:00 PM Eastern
Extended Trading
$0.40 +0.02 (+6.13%)
As of 04/25/2025 05:46 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Harvard Bioscience Stock Price Performance

5 Day
Performance
+3.49%
1 Month
Performance
-38.32%
3 Month
Performance
-78.34%
6 Month
Performance
-83.75%
Year-To-Date
Performance
-82.14%
1 Year
Performance
-89.59%
Receive HBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Harvard Bioscience and its competitors with MarketBeat's FREE daily newsletter.

HBIO Stock Chart for Saturday, April, 26, 2025

Harvard Bioscience Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025$0.39$0.38
-3.33%
$0.39$0.37355,881 shs$16.61 million
04/24/2025$0.40$0.39
-2.06%
$0.40$0.39347,425 shs$17.18 million
04/23/2025$0.39$0.40
+1.22%
$0.42$0.40510,526 shs$17.55 million
04/22/2025$0.36$0.39
+7.99%
$0.40$0.36306,005 shs$17.33 million
04/21/2025$0.39$0.36
-6.13%
$0.40$0.36394,570 shs$16.05 million
04/18/2025$0.39$0.39$0.42$0.38289,120 shs$17.10 million
04/17/2025$0.39$0.39
-0.51%
$0.42$0.38289,120 shs$17.10 million
04/16/2025$0.40$0.39
-1.27%
$0.43$0.39232,760 shs$17.19 million
04/15/2025$0.40$0.40
-0.20%
$0.45$0.39244,599 shs$17.41 million
04/14/2025$0.40$0.40
-1.05%
$0.42$0.39200,694 shs$17.44 million
04/11/2025$0.39$0.40
+3.71%
$0.42$0.38278,681 shs$17.63 million
04/10/2025$0.46$0.39
-15.97%
$0.46$0.38169,741 shs$17.00 million
04/09/2025$0.37$0.46
+25.38%
$0.49$0.36866,352 shs$20.23 million
04/09/2025$0.37$0.46
+25.38%
$0.49$0.36866,352 shs$20.23 million
04/08/2025$0.38$0.37
-3.78%
$0.47$0.36587,305 shs$16.14 million
04/08/2025$0.38$0.37
-3.78%
$0.47$0.36587,305 shs$16.14 million
04/07/2025$0.40$0.38
-4.95%
$0.43$0.37316,381 shs$16.77 million
04/04/2025$0.47$0.40
-15.44%
$0.46$0.39413,378 shs$17.64 million
04/03/2025$0.59$0.47
-19.52%
$0.57$0.45562,681 shs$20.87 million
04/02/2025$0.59$0.59
-0.31%
$0.61$0.57111,991 shs$25.92 million
04/01/2025$0.57$0.59
+4.24%
$0.67$0.57518,359 shs$26.00 million
03/31/2025$0.61$0.57
-7.21%
$0.60$0.57228,997 shs$24.95 million
03/28/2025$0.60$0.61
+1.65%
$0.61$0.59351,742 shs$26.89 million
03/27/2025$0.61$0.60
-1.80%
$0.63$0.59255,648 shs$26.45 million
03/26/2025$0.59$0.61
+3.21%
$0.62$0.58256,092 shs$26.93 million
03/25/2025$0.60$0.59
-1.14%
$0.60$0.56438,472 shs$26.10 million

This page (NASDAQ:HBIO) was last updated on 4/26/2025 by MarketBeat.com Staff
From Our Partners