Free Trial

Harvard Bioscience (HBIO) Stock Chart & Stock Price History

Harvard Bioscience logo
$0.47 -0.11 (-19.52%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$0.48 +0.01 (+2.03%)
As of 04/3/2025 07:54 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
-22.39%
1 Month
Performance
-39.63%
3 Month
Performance
-77.88%
6 Month
Performance
-80.28%
Year-To-Date
Performance
-77.56%
1 Year
Performance
-89.41%
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 Friday, April, 4, 2025

Remove Ads

Harvard Bioscience Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/24/2025$0.64$0.60
-5.85%
$0.66$0.59191,724 shs$26.40 million
03/21/2025$0.66$0.64
-3.33%
$0.65$0.61393,628 shs$27.75 million
03/20/2025$0.69$0.66
-4.44%
$0.72$0.65163,312 shs$28.70 million
03/19/2025$0.67$0.69
+2.21%
$0.72$0.67140,225 shs$30.04 million
03/18/2025$0.70$0.67
-3.08%
$0.71$0.67240,322 shs$29.39 million
03/17/2025$0.65$0.70
+7.29%
$0.73$0.63342,669 shs$30.32 million
03/14/2025$0.64$0.65
+1.22%
$0.66$0.601.43 million shs$28.26 million
03/13/2025$0.69$0.64
-6.55%
$0.72$0.64218,492 shs$27.92 million
03/12/2025$0.76$0.69
-10.10%
$0.76$0.631.43 million shs$29.88 million
03/11/2025$0.77$0.76
-1.54%
$0.79$0.76197,296 shs$33.24 million
03/10/2025$0.82$0.77
-5.47%
$0.81$0.77191,607 shs$33.76 million
03/07/2025$0.83$0.82
-1.35%
$0.87$0.81119,361 shs$35.71 million
03/06/2025$0.80$0.83
+3.36%
$0.83$0.79161,834 shs$36.20 million
03/05/2025$0.78$0.80
+2.40%
$0.84$0.78439,207 shs$35.02 million
03/04/2025$0.82$0.78
-4.38%
$0.84$0.78324,604 shs$34.20 million
03/03/2025$0.84$0.82
-2.79%
$0.89$0.81259,175 shs$35.77 million

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