MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HBIO — Harvard Bioscience Inc
NasdaqHarvard Bioscience Inc
$8.34
+0.21(+2.58%)
- O
- 8.08
- H
- 8.42
- L
- 8.03
- V
- 15.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.34
Period Return+113.85%
Period High$9.50
Period Low$2.80
Avg Daily Volume348.2K
Total Trading Days365
HBIO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.08 | $8.42 | $8.03 | $8.34 | +$0.21 | +2.58% | 15,438 | $8.27 | $8.03 $8.42 |
| Oct 1, 2026 | $7.90 | $8.13 | $7.85 | $8.13 | +$0.21 | +2.65% | 45,716 | $7.95 | $7.85 $8.13 |
| Sep 30, 2026 | $7.94 | $7.97 | $7.85 | $7.92 | $-0.04 | -0.50% | 15,104 | $7.91 | $7.85 $7.97 |
| Sep 29, 2026 | $8.00 | $8.07 | $7.88 | $7.96 | $-0.02 | -0.25% | 26,612 | $7.97 | $7.88 $8.07 |
| Sep 28, 2026 | $7.96 | $8.07 | $7.92 | $7.98 | +$0.02 | +0.25% | 32,313 | $7.99 | $7.92 $8.07 |
| Sep 25, 2026 | $8.02 | $8.05 | $7.92 | $7.96 | $-0.06 | -0.75% | 5,399 | $7.94 | $7.92 $8.05 |
| Sep 24, 2026 | $8.02 | $8.13 | $7.96 | $8.02 | $-0.03 | -0.37% | 15,610 | $8.05 | $7.96 $8.13 |
| Sep 23, 2026 | $7.90 | $8.09 | $7.90 | $8.05 | +$0.13 | +1.64% | 23,233 | $7.99 | $7.90 $8.09 |
| Sep 22, 2026 | $8.02 | $8.09 | $7.91 | $7.92 | $-0.08 | -1.00% | 11,583 | $8.00 | $7.91 $8.09 |
| Sep 21, 2026 | $8.03 | $8.10 | $7.90 | $8.00 | +$0.05 | +0.63% | 20,020 | $8.01 | $7.90 $8.10 |
| Sep 18, 2026 | $8.00 | $8.19 | $7.95 | $7.95 | $-0.08 | -1.00% | 19,221 | $8.05 | $7.95 $8.19 |
| Sep 17, 2026 | $7.97 | $8.19 | $7.97 | $8.03 | +$0.06 | +0.75% | 12,122 | $8.05 | $7.97 $8.19 |
| Sep 16, 2026 | $7.99 | $8.09 | $7.95 | $7.97 | $-0.03 | -0.38% | 9,078 | $7.99 | $7.95 $8.09 |
| Sep 15, 2026 | $8.07 | $8.08 | $7.96 | $8.00 | $-0.09 | -1.11% | 10,904 | $8.01 | $7.96 $8.08 |
| Sep 14, 2026 | $8.00 | $8.10 | $7.96 | $8.09 | +$0.06 | +0.75% | 39,063 | $8.01 | $7.96 $8.10 |
| Sep 11, 2026 | $8.18 | $8.18 | $8.02 | $8.03 | $-0.12 | -1.47% | 8,346 | $8.10 | $8.02 $8.18 |
| Sep 10, 2026 | $7.95 | $8.15 | $7.87 | $8.15 | +$0.20 | +2.52% | 15,711 | $7.99 | $7.87 $8.15 |
| Sep 9, 2026 | $7.94 | $8.04 | $7.91 | $7.95 | +$0.00 | +0.00% | 9,095 | $7.97 | $7.91 $8.04 |
| Sep 8, 2026 | $7.90 | $8.15 | $7.85 | $7.95 | $-0.07 | -0.87% | 12,314 | $7.95 | $7.85 $8.15 |
| Sep 4, 2026 | $8.00 | $8.28 | $7.91 | $8.02 | +$0.02 | +0.25% | 9,894 | $8.01 | $7.91 $8.28 |
| Sep 3, 2026 | $8.37 | $8.37 | $7.85 | $8.00 | $-0.20 | -2.44% | 24,494 | $8.02 | $7.85 $8.37 |
| Sep 2, 2026 | $8.05 | $8.40 | $7.85 | $8.20 | +$0.16 | +1.99% | 36,447 | $8.07 | $7.85 $8.40 |
| Sep 1, 2026 | $8.13 | $8.26 | $8.00 | $8.04 | $-0.07 | -0.86% | 21,033 | $8.13 | $8.00 $8.26 |
| Aug 31, 2026 | $7.92 | $8.12 | $7.90 | $8.11 | +$0.18 | +2.27% | 32,326 | $8.01 | $7.90 $8.12 |
| Aug 28, 2026 | $8.00 | $8.00 | $7.91 | $7.93 | +$0.03 | +0.38% | 20,639 | $7.98 | $7.91 $8.00 |
| Aug 27, 2026 | $7.67 | $7.90 | $7.67 | $7.90 | +$0.25 | +3.27% | 26,608 | $7.81 | $7.67 $7.90 |
| Aug 26, 2026 | $7.42 | $7.66 | $7.42 | $7.65 | +$0.07 | +0.92% | 10,540 | $7.58 | $7.42 $7.66 |
| Aug 25, 2026 | $7.36 | $7.58 | $7.36 | $7.58 | +$0.03 | +0.40% | 6,056 | $7.48 | $7.36 $7.58 |
| Aug 24, 2026 | $7.45 | $7.58 | $7.37 | $7.55 | +$0.07 | +0.94% | 11,290 | $7.50 | $7.37 $7.58 |
| Aug 21, 2026 | $7.64 | $7.64 | $7.37 | $7.48 | $-0.07 | -0.93% | 10,661 | $7.49 | $7.37 $7.64 |