HBIO - HARVARD BIOSCIENCE INC
4.87
-0.200 -4.107%
Share volume: 39,736
Last Updated: 03-27-2026
Measuring And Control Equipment/Lab Analytical Instruments:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$5.07
-0.20
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $5.00 | $5.00 | $5.04 | $5.04 | $4.75 | $4.75 | $4.87 | $4.87 | 39,736 | $39,736.00 |
| 03-26-2026 | $5.02 | $5.02 | $5.13 | $5.13 | $4.98 | $4.98 | $5.07 | $5.07 | 36,400 | $36,400.00 |
| 03-25-2026 | $5.19 | $5.19 | $5.19 | $5.19 | $5.02 | $5.02 | $5.13 | $5.13 | 16,745 | $16,745.00 |
| 03-24-2026 | $5.27 | $5.27 | $5.32 | $5.32 | $5.03 | $5.03 | $5.13 | $5.13 | 25,606 | $25,606.00 |
| 03-23-2026 | $5.26 | $5.26 | $5.40 | $5.40 | $5.21 | $5.21 | $5.34 | $5.34 | 51,201 | $51,201.00 |
| 03-20-2026 | $5.49 | $5.49 | $5.49 | $5.49 | $5.01 | $5.01 | $5.27 | $5.27 | 62,844 | $62,844.00 |
| 03-19-2026 | $4.74 | $4.74 | $5.75 | $5.75 | $4.71 | $4.71 | $5.60 | $5.60 | 103,537 | $103,537.00 |
| 03-18-2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.72 | $4.72 | $4.88 | $4.88 | 67,405 | $67,405.00 |
| 03-17-2026 | $4.96 | $4.96 | $5.03 | $5.03 | $4.65 | $4.65 | $4.87 | $4.87 | 81,234 | $81,234.00 |
| 03-16-2026 | $4.45 | $4.45 | $5.25 | $5.25 | $4.45 | $4.45 | $5.01 | $5.01 | 184,742 | $184,742.00 |