Harvard Bioscience, Inc.HBIONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.50 | $0.51 | $0.50 | $0.50 | 299,307 |
| 1/30/2026 | $0.52 | $0.53 | $0.48 | $0.50 | 688,102 |
| 1/29/2026 | $0.58 | $0.59 | $0.53 | $0.54 | 425,722 |
| 1/28/2026 | $0.60 | $0.60 | $0.57 | $0.57 | 181,738 |
| 1/27/2026 | $0.58 | $0.60 | $0.58 | $0.59 | 245,544 |
| 1/26/2026 | $0.61 | $0.62 | $0.57 | $0.58 | 220,800 |
| 1/23/2026 | $0.62 | $0.63 | $0.59 | $0.59 | 189,227 |
| 1/22/2026 | $0.56 | $0.63 | $0.56 | $0.62 | 336,440 |
| 1/21/2026 | $0.56 | $0.60 | $0.56 | $0.59 | 178,500 |
| 1/20/2026 | $0.62 | $0.62 | $0.56 | $0.58 | 246,700 |
| 1/16/2026 | $0.59 | $0.60 | $0.58 | $0.59 | 264,900 |
| 1/15/2026 | $0.56 | $0.60 | $0.56 | $0.58 | 595,089 |
| 1/14/2026 | $0.59 | $0.59 | $0.55 | $0.56 | 383,933 |
| 1/13/2026 | $0.61 | $0.65 | $0.59 | $0.59 | 343,238 |
| 1/12/2026 | $0.66 | $0.66 | $0.61 | $0.62 | 238,700 |
| 1/9/2026 | $0.68 | $0.68 | $0.63 | $0.63 | 323,298 |
| 1/8/2026 | $0.67 | $0.68 | $0.65 | $0.65 | 249,838 |
| 1/7/2026 | $0.70 | $0.70 | $0.67 | $0.67 | 346,100 |
| 1/6/2026 | $0.71 | $0.71 | $0.68 | $0.69 | 313,925 |
| 1/5/2026 | $0.68 | $0.71 | $0.65 | $0.68 | 298,700 |
| 1/2/2026 | $0.66 | $0.67 | $0.64 | $0.65 | 240,700 |
| 12/31/2025 | $0.65 | $0.67 | $0.65 | $0.67 | 396,202 |
| 12/30/2025 | $0.66 | $0.68 | $0.65 | $0.66 | 386,140 |
| 12/29/2025 | $0.70 | $0.71 | $0.66 | $0.66 | 763,925 |
| 12/26/2025 | $0.73 | $0.73 | $0.70 | $0.70 | 308,406 |
| 12/24/2025 | $0.73 | $0.74 | $0.72 | $0.73 | 237,249 |
| 12/23/2025 | $0.77 | $0.77 | $0.71 | $0.72 | 364,336 |
| 12/22/2025 | $0.78 | $0.80 | $0.75 | $0.75 | 375,600 |
| 12/19/2025 | $0.78 | $0.78 | $0.74 | $0.75 | 411,502 |
| 12/18/2025 | $0.78 | $0.81 | $0.77 | $0.77 | 314,300 |
| 12/17/2025 | $0.72 | $0.84 | $0.72 | $0.79 | 2.11M |
| 12/16/2025 | $0.72 | $0.72 | $0.68 | $0.70 | 627,435 |
| 12/15/2025 | $0.72 | $0.76 | $0.69 | $0.70 | 516,345 |
| 12/12/2025 | $0.74 | $0.78 | $0.73 | $0.74 | 554,800 |
| 12/11/2025 | $0.78 | $0.78 | $0.72 | $0.74 | 594,000 |
| 12/10/2025 | $0.72 | $0.78 | $0.71 | $0.76 | 593,700 |
| 12/9/2025 | $0.74 | $0.79 | $0.71 | $0.72 | 1.19M |
| 12/8/2025 | $0.76 | $0.81 | $0.73 | $0.76 | 572,528 |
| 12/5/2025 | $0.72 | $0.77 | $0.71 | $0.76 | 481,121 |
| 12/4/2025 | $0.73 | $0.74 | $0.70 | $0.72 | 550,548 |
| 12/3/2025 | $0.70 | $0.75 | $0.70 | $0.73 | 688,100 |
| 12/2/2025 | $0.77 | $0.79 | $0.71 | $0.72 | 682,300 |
| 12/1/2025 | $0.78 | $0.83 | $0.76 | $0.77 | 1.12M |
| 11/28/2025 | $0.74 | $0.79 | $0.74 | $0.76 | 700,239 |
| 11/26/2025 | $0.75 | $0.77 | $0.70 | $0.75 | 1.08M |
| 11/25/2025 | $0.65 | $0.76 | $0.64 | $0.74 | 2.07M |
| 11/24/2025 | $0.64 | $0.70 | $0.62 | $0.64 | 1.57M |
| 11/21/2025 | $0.56 | $0.66 | $0.56 | $0.63 | 1.02M |
| 11/20/2025 | $0.62 | $0.64 | $0.56 | $0.56 | 1.10M |
| 11/19/2025 | $0.64 | $0.66 | $0.61 | $0.62 | 916,100 |
| 11/18/2025 | $0.67 | $0.68 | $0.61 | $0.64 | 913,100 |
| 11/17/2025 | $0.67 | $0.73 | $0.64 | $0.67 | 2.51M |
| 11/14/2025 | $0.56 | $0.67 | $0.54 | $0.66 | 2.05M |
| 11/13/2025 | $0.61 | $0.63 | $0.56 | $0.58 | 1.05M |
| 11/12/2025 | $0.62 | $0.65 | $0.61 | $0.62 | 1.10M |
| 11/11/2025 | $0.58 | $0.64 | $0.54 | $0.61 | 2.18M |
| 11/10/2025 | $0.55 | $0.59 | $0.54 | $0.58 | 1.90M |
| 11/7/2025 | $0.52 | $0.55 | $0.49 | $0.54 | 2.10M |
| 11/6/2025 | $0.57 | $0.59 | $0.49 | $0.55 | 5.45M |
| 11/5/2025 | $0.61 | $0.65 | $0.56 | $0.59 | 3.67M |