Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Harvard Bioscie (HBIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.75 0.7799 0.73 0.7409 11,472
11th Dec 2025 (Thu) 0.7567 0.7567 0.7236 0.7432 59,377
10th Dec 2025 (Wed) 0.716 0.7756 0.716 0.7646 16,486
9th Dec 2025 (Tue) 0.7604 0.7697 0.7055 0.7204 61,114
8th Dec 2025 (Mon) 0.7577 0.8022 0.73 0.7568 9,466
5th Dec 2025 (Fri) 0.72 0.7714 0.71 0.7577 8,892
4th Dec 2025 (Thu) 0.727 0.74 0.7051 0.7229 45,560
3rd Dec 2025 (Wed) 0.7014 0.7422 0.70 0.7276 29,641
2nd Dec 2025 (Tue) 0.7706 0.7706 0.7161 0.72 13,195
1st Dec 2025 (Mon) 0.76 0.8278 0.76 0.7655 42,373
28th Nov 2025 (Fri) 0.7468 0.782 0.7468 0.761 22,958
27th Nov 2025 (Thu) 0.7502 0.7697 0.70 0.7494 51,055
26th Nov 2025 (Wed) 0.7502 0.7697 0.70 0.7494 70,669
25th Nov 2025 (Tue) 0.6422 0.76 0.6422 0.74 104,591
24th Nov 2025 (Mon) 0.6269 0.70 0.6269 0.6423 87,977
21st Nov 2025 (Fri) 0.568 0.6566 0.568 0.6349 22,737
20th Nov 2025 (Thu) 0.62 0.62 0.62 0.6197 910
19th Nov 2025 (Wed) 0.6461 0.6461 0.6172 0.6197 34,278
18th Nov 2025 (Tue) 0.6692 0.6692 0.6174 0.6405 16,812
17th Nov 2025 (Mon) 0.67 0.735 0.6468 0.6699 71,622
14th Nov 2025 (Fri) 0.5425 0.6666 0.5425 0.6596 85,271
13th Nov 2025 (Thu) 0.6052 0.6168 0.562 0.5822 21,103
12th Nov 2025 (Wed) 0.6135 0.6485 0.6058 0.6221 29,648
11th Nov 2025 (Tue) 0.5686 0.635 0.5435 0.6075 75,521
10th Nov 2025 (Mon) 0.5429 0.5928 0.5429 0.5812 41,842
7th Nov 2025 (Fri) 0.5101 0.5499 0.4854 0.5431 118,567
6th Nov 2025 (Thu) 0.58 0.5836 0.4924 0.5458 267,156
5th Nov 2025 (Wed) 0.6199 0.6481 0.565 0.5887 112,601
4th Nov 2025 (Tue) 0.5279 0.574 0.5279 0.574 0
3rd Nov 2025 (Mon) 0.5279 0.6423 0.5274 0.574 381,178
31st Oct 2025 (Fri) 0.555 0.5783 0.4817 0.5166 776,549
30th Oct 2025 (Thu) 0.5732 0.94 0.5237 0.63 22,868,514
29th Oct 2025 (Wed) 0.399 0.45 0.399 0.4465 62,188
28th Oct 2025 (Tue) 0.4009 0.4059 0.3965 0.3999 24,898
27th Oct 2025 (Mon) 0.4136 0.4136 0.3952 0.402 14,584
24th Oct 2025 (Fri) 0.4088 0.4162 0.4002 0.4079 26,445
23rd Oct 2025 (Thu) 0.4022 0.4088 0.3996 0.4038 14,298
22nd Oct 2025 (Wed) 0.41 0.41 0.395 0.3985 3,515
21st Oct 2025 (Tue) 0.406 0.419 0.4017 0.41 10,753
20th Oct 2025 (Mon) 0.3807 0.4176 0.3807 0.398 77,076
17th Oct 2025 (Fri) 0.4017 0.4047 0.378 0.3793 31,432
16th Oct 2025 (Thu) 0.424 0.424 0.3964 0.40 26,930
15th Oct 2025 (Wed) 0.42 0.4355 0.4181 0.424 7,761
14th Oct 2025 (Tue) 0.418 0.4246 0.4157 0.4206 13,294
13th Oct 2025 (Mon) 0.4154 0.4234 0.4154 0.4217 36,799
FTSE 100 Latest
Value9,649.03
Change-54.13