HBIO
HARVARD BIO (HBIO)
NASDAQ
$8.41+$0.06 (+0.78%)
Price as of Oct 22, 2026 7:50 PM EDT
  • $38.6M
    Market Cap
  • 106.54%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +5.30%
    Low Price$7.92
    High Price$8.56
  • 3 Months
    +36.05%
    Low Price$5.92
    High Price$8.56
  • 1 Year
    +106.54%
    Low Price$4.00
    High Price$8.56
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
8.38
8.45
8.33
8.34
-1.77%
4,432
10/21/2026
8.28
8.49
8.15
8.49
+1.80%
11,429
10/20/2026
7.90
8.38
7.90
8.34
+3.09%
23,423
10/19/2026
8.07
8.12
7.91
8.09
0.00%
12,593
10/16/2026
8.22
8.35
7.94
8.09
-2.65%
20,181
10/15/2026
8.21
8.40
7.95
8.31
+1.96%
16,561
10/14/2026
8.12
8.37
7.90
8.15
-1.45%
11,623
10/13/2026
8.27
8.49
8.19
8.27
+0.36%
6,495
10/12/2026
8.42
8.53
8.23
8.24
0.00%
8,925
10/09/2026
8.10
8.47
8.10
8.24
+1.35%
12,404
10/08/2026
8.47
8.80
7.98
8.13
-4.35%
18,151
10/07/2026
8.43
8.60
8.43
8.50
-0.70%
8,291
10/06/2026
8.51
8.66
8.51
8.56
+0.71%
10,301
10/05/2026
8.44
8.80
8.40
8.50
+1.92%
22,973
10/02/2026
8.08
8.42
8.03
8.34
+2.58%
15,471
10/01/2026
7.90
8.13
7.85
8.13
+2.65%
45,716
09/30/2026
7.94
7.97
7.85
7.92
-0.50%
15,104
09/29/2026
8.00
8.07
7.88
7.96
-0.25%
26,612
09/28/2026
7.96
8.07
7.92
7.98
+0.25%
32,313
09/25/2026
8.02
8.05
7.92
7.96
-0.75%
5,398
09/24/2026
8.02
8.13
7.96
8.02
-0.37%
15,610
09/23/2026
7.90
8.09
7.90
8.05
+1.64%
23,233
09/22/2026
8.02
8.09
7.91
7.92
-1.00%
11,582
09/21/2026
8.03
8.10
7.90
8.00
+0.63%
20,019
09/18/2026
8.00
8.19
7.95
7.95
-1.00%
19,221
09/17/2026
7.97
8.19
7.97
8.03
+0.75%
12,122
09/16/2026
7.99
8.09
7.95
7.97
-0.37%
9,077
09/15/2026
8.07
8.08
7.96
8.00
-1.11%
10,910
09/14/2026
8.00
8.10
7.96
8.09
+0.75%
39,265
09/11/2026
8.18
8.18
8.02
8.03
-1.47%
8,346
09/10/2026
7.95
8.15
7.87
8.15
+2.52%
15,710
09/09/2026
7.94
8.04
7.91
7.95
0.00%
9,094
09/08/2026
7.90
8.15
7.85
7.95
-0.87%
12,312
09/04/2026
8.00
8.28
7.91
8.02
+0.25%
9,893
09/03/2026
8.37
8.37
7.85
8.00
-2.44%
24,493
09/02/2026
8.05
8.40
7.85
8.20
+1.99%
36,450
09/01/2026
8.13
8.26
8.00
8.04
-0.86%
21,033
08/31/2026
7.92
8.12
7.90
8.11
+2.27%
32,326
08/28/2026
8.00
8.00
7.91
7.93
+0.38%
20,639
08/27/2026
7.67
7.90
7.67
7.90
+3.27%
26,608
08/26/2026
7.42
7.66
7.42
7.65
+0.92%
10,539
08/25/2026
7.36
7.58
7.36
7.58
+0.40%
6,055
08/24/2026
7.45
7.58
7.37
7.55
+0.94%
11,289
08/21/2026
7.64
7.64
7.37
7.48
-0.93%
10,660
08/20/2026
6.94
7.63
6.94
7.55
+6.64%
52,268
08/19/2026
7.12
7.12
6.99
7.08
+1.58%
10,420
08/18/2026
6.45
7.23
6.45
6.97
+7.23%
51,066
08/17/2026
6.56
6.70
6.46
6.50
-2.33%
13,283
08/14/2026
6.61
6.70
6.51
6.66
-0.22%
15,416
08/13/2026
6.12
6.70
6.08
6.67
+8.10%
51,926
08/12/2026
6.23
6.32
6.16
6.17
+0.65%
21,472
08/11/2026
6.40
6.50
6.05
6.13
-4.07%
32,528
08/11/2026
-$0.14 Earnings
08/10/2026
6.35
6.68
6.21
6.39
-1.24%
38,814
08/07/2026
6.15
6.49
6.15
6.47
+4.52%
13,964
08/06/2026
6.35
6.43
6.02
6.19
-2.83%
15,472
08/05/2026
6.26
6.43
6.26
6.37
+0.95%
14,149
08/04/2026
6.42
6.42
6.20
6.31
0.00%
7,324
08/03/2026
6.02
6.37
6.01
6.31
+3.44%
13,593
07/31/2026
6.00
6.22
6.00
6.10
+0.16%
21,763
07/30/2026
6.04
6.09
5.98
6.09
-0.49%
6,779
07/29/2026
6.00
6.12
5.91
6.12
+3.38%
5,104
07/28/2026
5.95
6.24
5.92
5.92
-1.17%
8,997
07/27/2026
6.03
6.24
5.95
5.99
-0.17%
7,883
07/24/2026
6.20
6.20
6.00
6.00
-3.07%
6,032
07/23/2026
6.06
6.23
6.06
6.19
+0.98%
5,421
07/22/2026
6.04
6.13
6.01
6.13
+1.49%
13,382
07/21/2026
6.10
6.28
6.04
6.04
-1.15%
8,956
07/20/2026
6.21
6.23
6.00
6.11
-1.93%
29,849
07/17/2026
5.95
6.32
5.95
6.23
+4.71%
14,399
07/16/2026
6.16
6.16
5.95
5.95
-1.33%
11,799
07/15/2026
5.90
6.19
5.90
6.03
+1.69%
7,866
07/14/2026
6.10
6.11
5.90
5.93
-3.10%
17,786
07/13/2026
6.11
6.36
6.10
6.12
-0.33%
9,371
07/10/2026
6.27
6.36
6.11
6.14
-1.44%
7,623
07/09/2026
6.38
6.57
6.12
6.23
-0.80%
11,287
07/08/2026
6.49
6.52
6.28
6.28
-5.28%
7,436
07/07/2026
6.29
6.72
6.29
6.63
+4.41%
21,995
07/06/2026
6.07
6.40
6.07
6.35
+3.25%
17,024
07/02/2026
6.19
6.24
5.94
6.15
+1.65%
9,575
07/01/2026
6.15
6.28
5.99
6.05
-1.63%
20,447
06/30/2026
6.04
6.20
5.97
6.15
+0.41%
23,387
06/29/2026
5.99
6.28
5.91
6.13
+1.41%
11,272
06/26/2026
5.96
6.10
5.96
6.04
+1.34%
7,919
06/25/2026
6.08
6.16
5.95
5.96
-1.97%
6,224
06/24/2026
5.97
6.18
5.95
6.08
+1.16%
18,782
06/23/2026
5.91
6.10
5.82
6.01
-0.74%
8,972
06/22/2026
5.92
6.17
5.87
6.06
+3.15%
17,957
06/18/2026
6.00
6.00
5.85
5.87
-2.17%
21,012
06/17/2026
5.86
6.11
5.77
6.00
+0.84%
8,473
06/16/2026
5.97
6.04
5.78
5.95
-0.67%
48,412
06/15/2026
6.19
6.45
5.92
5.99
-1.48%
28,611
06/12/2026
6.57
6.69
6.01
6.08
-8.43%
30,531
06/11/2026
6.29
6.69
6.15
6.64
+7.10%
35,418
06/10/2026
6.03
6.37
6.01
6.20
+2.65%
11,689
06/09/2026
6.09
6.20
5.89
6.04
+0.50%
16,552
06/08/2026
6.31
6.49
6.01
6.01
-2.99%
10,604
06/05/2026
6.43
6.43
6.01
6.20
-4.40%
8,874
06/04/2026
6.49
6.55
6.21
6.48
-0.31%
14,752
06/03/2026
6.51
6.60
5.87
6.50
+0.62%
28,577