2m 2m 2m 2m 2m 2m 2m
HARVARD BIO (HBIO)
NASDAQ
$5.93-$0.13 (-2.13%)
Price as of Jun 23, 2026 6:28 PM EDT- $27.3MMarket Cap
- 17.87%1-Year Change
- Medical Instruments & SuppliesIndustry
HARVARD BIO (HBIO)
$5.93-$0.13 (-2.13%)
- 1 Month+8.32%Low Price$5.68High Price$6.64
- 3 Months+14.90%Low Price$4.31High Price$7.24
- 1 Year+17.87%Low Price$0.38High Price$7.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/02/2026 | 6.33 | 6.69 | 6.31 | 6.46 | +0.94% | 29,011 |
06/01/2026 | 5.76 | 6.56 | 5.76 | 6.40 | +8.84% | 75,125 |
05/29/2026 | 5.97 | 6.02 | 5.82 | 5.88 | -1.18% | 11,998 |
05/28/2026 | 5.73 | 6.10 | 5.71 | 5.95 | +2.94% | 40,599 |
05/27/2026 | 5.75 | 5.97 | 5.66 | 5.78 | +1.76% | 21,446 |
05/26/2026 | 5.50 | 5.83 | 5.26 | 5.68 | +1.61% | 30,820 |
05/22/2026 | 5.52 | 5.69 | 5.36 | 5.59 | +1.27% | 23,086 |
05/21/2026 | 5.41 | 5.88 | 5.18 | 5.52 | +2.22% | 15,938 |
05/20/2026 | 5.11 | 5.46 | 5.10 | 5.40 | +7.78% | 28,241 |
05/19/2026 | 5.00 | 5.14 | 4.87 | 5.01 | +0.20% | 37,286 |
05/18/2026 | 5.25 | 5.36 | 4.96 | 5.00 | -4.76% | 48,006 |
05/15/2026 | 5.44 | 5.48 | 5.25 | 5.25 | -4.89% | 26,451 |
05/14/2026 | 5.50 | 5.59 | 5.27 | 5.52 | -0.81% | 22,848 |
05/13/2026 | 5.49 | 5.77 | 5.49 | 5.57 | +2.87% | 32,045 |
05/12/2026 | 6.10 | 6.40 | 5.41 | 5.41 | -20.91% | 53,172 |
05/12/2026 |
-$0.33 Earnings | |||||
05/11/2026 | 6.90 | 7.15 | 6.82 | 6.84 | -0.80% | 32,422 |
05/08/2026 | 6.90 | 7.13 | 6.79 | 6.90 | +1.55% | 14,319 |
05/07/2026 | 7.21 | 7.21 | 6.64 | 6.79 | -6.22% | 14,774 |
05/06/2026 | 6.63 | 7.50 | 6.55 | 7.24 | +9.20% | 150,744 |
05/05/2026 | 6.41 | 6.75 | 6.41 | 6.63 | +3.59% | 19,686 |
05/04/2026 | 6.44 | 6.56 | 6.28 | 6.40 | +0.63% | 16,770 |
05/01/2026 | 6.38 | 6.50 | 6.05 | 6.36 | -0.31% | 19,006 |
04/30/2026 | 6.11 | 6.45 | 6.08 | 6.38 | +4.08% | 13,226 |
04/29/2026 | 6.42 | 6.42 | 6.06 | 6.13 | -4.96% | 10,447 |
04/28/2026 | 6.83 | 6.83 | 6.40 | 6.45 | -5.56% | 29,924 |
04/27/2026 | 6.78 | 6.91 | 6.52 | 6.83 | -0.44% | 32,367 |
04/24/2026 | 6.80 | 6.95 | 6.54 | 6.86 | +1.18% | 16,933 |
04/23/2026 | 6.54 | 6.88 | 6.48 | 6.78 | +1.35% | 32,710 |
04/22/2026 | 6.62 | 6.70 | 6.52 | 6.69 | +1.98% | 12,267 |
04/21/2026 | 6.91 | 6.99 | 6.25 | 6.56 | -6.15% | 81,348 |
04/20/2026 | 6.06 | 7.00 | 5.95 | 6.99 | +14.03% | 114,325 |
04/17/2026 | 5.88 | 6.25 | 5.74 | 6.13 | +3.72% | 43,758 |
04/16/2026 | 5.72 | 6.00 | 5.50 | 5.91 | +2.96% | 71,169 |
04/15/2026 | 4.90 | 5.82 | 4.90 | 5.74 | +16.90% | 119,047 |
04/14/2026 | 4.66 | 4.99 | 4.62 | 4.91 | +5.48% | 79,568 |
04/13/2026 | 4.34 | 4.89 | 4.34 | 4.66 | +8.00% | 124,419 |
04/10/2026 | 5.28 | 5.28 | 4.27 | 4.31 | -19.74% | 429,483 |
04/09/2026 | 5.55 | 5.55 | 5.37 | 5.37 | -3.24% | 21,991 |
04/08/2026 | 5.43 | 5.58 | 5.41 | 5.55 | +2.78% | 17,247 |
04/07/2026 | 5.44 | 5.53 | 5.28 | 5.40 | -2.35% | 17,758 |
04/06/2026 | 5.18 | 5.83 | 5.08 | 5.53 | +6.35% | 56,261 |
04/02/2026 | 5.00 | 5.27 | 5.00 | 5.20 | +2.16% | 31,042 |
04/01/2026 | 4.86 | 5.30 | 4.86 | 5.09 | +4.52% | 95,685 |
03/31/2026 | 4.72 | 5.04 | 4.72 | 4.87 | +4.51% | 45,571 |
03/30/2026 | 4.85 | 4.94 | 4.56 | 4.66 | -4.31% | 47,204 |
03/27/2026 | 5.00 | 5.04 | 4.75 | 4.87 | -3.94% | 39,960 |
03/26/2026 | 5.02 | 5.13 | 4.98 | 5.07 | -1.17% | 36,400 |
03/25/2026 | 5.19 | 5.19 | 5.02 | 5.13 | 0.00% | 16,787 |
03/24/2026 | 5.27 | 5.32 | 5.03 | 5.13 | -3.93% | 25,627 |
03/23/2026 | 5.26 | 5.40 | 5.21 | 5.34 | +1.33% | 51,222 |
03/20/2026 | 5.49 | 5.49 | 5.01 | 5.27 | -5.89% | 63,150 |
03/19/2026 | 4.74 | 5.75 | 4.71 | 5.60 | +14.75% | 103,816 |
03/18/2026 | 4.95 | 4.95 | 4.72 | 4.88 | +0.21% | 67,414 |
03/17/2026 | 4.96 | 5.03 | 4.65 | 4.87 | -2.79% | 82,303 |
03/16/2026 | 4.45 | 5.25 | 4.45 | 5.01 | +5.81% | 185,733 |
03/16/2026 |
1:10 Split | |||||
03/13/2026 | 4.70 | 4.91 | 4.59 | 4.74 | -4.15% | 488,351 |
03/12/2026 | 5.01 | 5.10 | 4.00 | 4.94 | -2.58% | 1,764,059 |
03/12/2026 |
$0.00 Earnings | |||||
03/11/2026 | 5.39 | 5.40 | 5.03 | 5.07 | -4.34% | 341,412 |
03/10/2026 | 4.93 | 5.42 | 4.93 | 5.30 | +9.07% | 502,626 |
03/09/2026 | 5.20 | 5.30 | 4.70 | 4.86 | -11.64% | 520,317 |
03/06/2026 | 5.70 | 5.76 | 5.47 | 5.50 | -3.68% | 313,998 |
03/05/2026 | 5.94 | 6.20 | 5.70 | 5.71 | -0.45% | 158,991 |
03/04/2026 | 5.70 | 5.95 | 5.65 | 5.74 | +1.43% | 100,724 |
03/03/2026 | 5.90 | 6.00 | 5.60 | 5.66 | -4.31% | 204,568 |
03/02/2026 | 5.82 | 6.14 | 5.82 | 5.91 | -3.70% | 145,844 |
02/27/2026 | 5.90 | 6.50 | 5.90 | 6.14 | +2.13% | 260,302 |
02/26/2026 | 6.04 | 6.18 | 5.87 | 6.01 | -0.46% | 227,106 |
02/25/2026 | 5.70 | 6.10 | 5.65 | 6.04 | +3.91% | 222,176 |
02/24/2026 | 5.60 | 6.00 | 5.60 | 5.81 | +2.40% | 137,723 |
02/23/2026 | 5.80 | 6.00 | 5.58 | 5.67 | -2.74% | 335,103 |
02/20/2026 | 6.00 | 6.17 | 5.75 | 5.83 | -0.46% | 501,107 |
02/19/2026 | 5.82 | 5.96 | 5.80 | 5.86 | -1.16% | 177,884 |
02/18/2026 | 6.10 | 6.10 | 5.70 | 5.93 | -0.59% | 293,542 |
02/17/2026 | 5.89 | 6.10 | 5.80 | 5.97 | +7.55% | 319,929 |
02/13/2026 | 5.56 | 5.70 | 5.35 | 5.55 | -0.96% | 227,965 |
02/12/2026 | 5.42 | 5.69 | 5.34 | 5.60 | +2.98% | 257,820 |
02/11/2026 | 6.11 | 6.19 | 5.41 | 5.44 | -9.52% | 477,453 |
02/10/2026 | 6.38 | 6.55 | 5.50 | 6.01 | +13.37% | 5,480,128 |
02/09/2026 | 5.30 | 5.37 | 5.03 | 5.30 | +7.05% | 125,502 |
02/06/2026 | 4.83 | 5.06 | 4.72 | 4.95 | +4.92% | 176,868 |
02/05/2026 | 5.00 | 5.14 | 4.72 | 4.72 | -7.49% | 376,628 |
02/04/2026 | 5.00 | 5.42 | 5.00 | 5.10 | +2.02% | 169,761 |
02/03/2026 | 5.00 | 5.10 | 4.96 | 5.00 | -0.42% | 187,624 |
02/02/2026 | 5.00 | 5.11 | 4.96 | 5.02 | +0.26% | 300,344 |