HBIO - HARVARD BIOSCIENCE INC
5.41
-1.430 -26.433%
Share volume: 52,865
Last Updated: 05-12-2026
Measuring And Control Equipment/Lab Analytical Instruments:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$6.84
-1.43
-0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $6.10 | $6.10 | $6.40 | $6.40 | $5.41 | $5.41 | $5.41 | $5.41 | 52,865 | $52,865.00 |
| 05-11-2026 | $6.90 | $6.90 | $7.15 | $7.15 | $6.82 | $6.82 | $6.84 | $6.84 | 32,422 | $32,422.00 |
| 05-08-2026 | $6.90 | $6.90 | $7.13 | $7.13 | $6.79 | $6.79 | $6.90 | $6.90 | 14,319 | $14,319.00 |
| 05-07-2026 | $7.21 | $7.21 | $7.21 | $7.21 | $6.64 | $6.64 | $6.79 | $6.79 | 14,774 | $14,774.00 |
| 05-06-2026 | $6.63 | $6.63 | $7.50 | $7.50 | $6.55 | $6.55 | $7.24 | $7.24 | 150,744 | $150,744.00 |
| 05-05-2026 | $6.41 | $6.41 | $6.75 | $6.75 | $6.41 | $6.41 | $6.63 | $6.63 | 19,686 | $19,686.00 |
| 05-04-2026 | $6.44 | $6.44 | $6.56 | $6.56 | $6.28 | $6.28 | $6.40 | $6.40 | 16,770 | $16,770.00 |
| 05-01-2026 | $6.38 | $6.38 | $6.50 | $6.50 | $6.05 | $6.05 | $6.36 | $6.36 | 19,006 | $19,006.00 |
| 04-30-2026 | $6.11 | $6.11 | $6.45 | $6.45 | $6.08 | $6.08 | $6.38 | $6.38 | 13,226 | $13,226.00 |
| 04-29-2026 | $6.42 | $6.42 | $6.42 | $6.42 | $6.06 | $6.06 | $6.13 | $6.13 | 10,447 | $10,447.00 |