Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2025	0.4000	0.4190	0.4000	0.4100	464,528	+0.01(+3.02%)
Oct 20, 2025	0.3810	0.4187	0.3800	0.3980	893,372	+0.02(+4.93%)
Oct 17, 2025	0.4100	0.4100	0.3755	0.3793	1,392,886	-0.02(-5.17%)
Oct 16, 2025	0.4300	0.4274	0.3964	0.4000	628,004	-0.02(-5.66%)
Oct 15, 2025	0.4150	0.4382	0.4100	0.4240	661,502	+0.00(+0.81%)
Oct 14, 2025	0.4179	0.4319	0.4150	0.4206	356,571	-0.00(-0.26%)
Oct 13, 2025	0.4230	0.4250	0.4127	0.4217	774,116	+0.00(+0.50%)
Oct 10, 2025	0.4447	0.4450	0.4163	0.4196	751,373	-0.02(-5.05%)
Oct 09, 2025	0.4380	0.4500	0.4313	0.4419	788,712	-0.00(-0.56%)
Oct 08, 2025	0.4399	0.4487	0.4361	0.4444	509,891	+0.01(+1.37%)
Oct 07, 2025	0.4410	0.4578	0.4339	0.4384	516,268	-0.00(-0.36%)
Oct 06, 2025	0.4490	0.4600	0.4365	0.4400	623,457	-0.01(-2.00%)
Oct 03, 2025	0.4599	0.4650	0.4420	0.4490	491,100	-0.01(-2.24%)
Oct 02, 2025	0.4500	0.4695	0.4420	0.4593	430,974	+0.01(+2.57%)
Oct 01, 2025	0.4500	0.4603	0.4383	0.4478	584,230	+0.01(+2.12%)
Sep 30, 2025	0.4500	0.4500	0.4311	0.4385	398,530	-0.00(-0.30%)
Sep 29, 2025	0.4498	0.4552	0.4327	0.4398	500,488	-0.00(-0.92%)
Sep 26, 2025	0.4409	0.4499	0.4300	0.4439	245,770	+0.00(+1.07%)
Sep 25, 2025	0.4400	0.4409	0.4300	0.4392	358,032	-0.01(-1.90%)
Sep 24, 2025	0.4581	0.4674	0.4427	0.4477	469,501	-0.01(-2.18%)
Sep 23, 2025	0.4700	0.4765	0.4560	0.4577	502,201	-0.02(-3.97%)
Sep 22, 2025	0.4780	0.4800	0.4652	0.4766	347,221	+0.01(+1.71%)
Sep 19, 2025	0.4700	0.4807	0.4603	0.4686	373,225	-0.01(-3.04%)
Sep 18, 2025	0.4800	0.4870	0.4668	0.4833	699,793	+0.02(+3.67%)
Sep 17, 2025	0.4725	0.4927	0.4561	0.4662	1,342,603	-0.02(-3.86%)
Sep 16, 2025	0.5177	0.5600	0.4526	0.4849	11,536,066	+0.05(+10.33%)
Sep 15, 2025	0.4490	0.4490	0.4200	0.4395	586,822	-0.00(-0.48%)
Sep 12, 2025	0.4355	0.4559	0.4300	0.4416	291,804	-0.00(-0.43%)
Sep 11, 2025	0.4500	0.4676	0.4362	0.4435	375,751	-0.01(-1.20%)
Sep 10, 2025	0.4516	0.4597	0.4370	0.4489	535,294	+0.01(+2.61%)
Sep 09, 2025	0.4500	0.4544	0.4351	0.4375	456,412	-0.02(-3.76%)
Sep 08, 2025	0.4826	0.4826	0.4500	0.4546	674,081	-0.02(-4.94%)
Sep 05, 2025	0.4600	0.4923	0.4600	0.4782	351,579	+0.01(+2.20%)
Sep 04, 2025	0.4700	0.4789	0.4653	0.4679	314,391	-0.01(-1.29%)
Sep 03, 2025	0.4889	0.4971	0.4687	0.4740	381,346	-0.02(-3.11%)
Sep 02, 2025	0.5000	0.5105	0.4750	0.4892	284,952	-0.01(-1.17%)
Aug 29, 2025	0.5253	0.5253	0.4859	0.4950	333,893	-0.03(-4.84%)
Aug 28, 2025	0.5500	0.5500	0.5039	0.5202	378,943	-0.01(-2.60%)
Aug 27, 2025	0.5600	0.5690	0.5315	0.5341	575,436	-0.01(-1.73%)
Aug 26, 2025	0.5075	0.5700	0.4935	0.5435	1,500,775	+0.04(+8.27%)
Aug 25, 2025	0.5022	0.5351	0.5000	0.5020	467,817	+0.01(+2.66%)
Aug 22, 2025	0.4857	0.5199	0.4838	0.4890	404,607	+0.01(+2.71%)
Aug 21, 2025	0.4900	0.4896	0.4685	0.4761	402,247	+0.00(+0.44%)
Aug 20, 2025	0.5000	0.5099	0.4740	0.4740	320,483	-0.01(-2.67%)
Aug 19, 2025	0.4900	0.5197	0.4856	0.4870	210,919	-0.02(-3.51%)
Aug 18, 2025	0.5200	0.5357	0.5030	0.5047	374,029	-0.02(-4.59%)
Aug 15, 2025	0.5090	0.5348	0.4865	0.5290	934,058	+0.04(+8.09%)
Aug 14, 2025	0.4700	0.4990	0.4664	0.4894	410,591	-0.01(-2.12%)
Aug 13, 2025	0.4921	0.5000	0.4780	0.5000	448,211	+0.02(+3.63%)
Aug 12, 2025	0.4710	0.5000	0.4675	0.4825	540,876	+0.00(+0.73%)
Aug 11, 2025	0.5101	0.5265	0.4700	0.4790	911,973	-0.05(-9.25%)
Aug 08, 2025	0.5170	0.5390	0.4923	0.5278	304,491	+0.01(+2.66%)
Aug 07, 2025	0.5000	0.5189	0.4958	0.5141	302,122	+0.01(+1.80%)
Aug 06, 2025	0.4838	0.5050	0.4660	0.5050	417,530	+0.02(+4.66%)
Aug 05, 2025	0.4605	0.4925	0.4500	0.4825	628,423	+0.05(+10.89%)
Aug 04, 2025	0.4300	0.4445	0.4200	0.4351	450,791	-0.00(-0.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Harvard Bioscience, Inc. - Common Stock (NQ:HBIO)

Historical Prices

Sections

Services

Follow Us