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
18th Jul 2025 (Fri) 0.47 0.47 0.4327 0.4509 60,669
17th Jul 2025 (Thu) 0.41 0.48 0.4056 0.4539 272,883
16th Jul 2025 (Wed) 0.3922 0.404 0.3859 0.405 8,783
15th Jul 2025 (Tue) 0.431 0.431 0.3963 0.399 14,379
14th Jul 2025 (Mon) 0.4457 0.45 0.4213 0.4306 18,344
11th Jul 2025 (Fri) 0.4524 0.4524 0.4328 0.4447 28,569
10th Jul 2025 (Thu) 0.4505 0.4551 0.4491 0.4595 11,535
9th Jul 2025 (Wed) 0.46 0.46 0.4413 0.4574 17,686
8th Jul 2025 (Tue) 0.4399 0.4609 0.4365 0.4583 32,483
7th Jul 2025 (Mon) 0.4531 0.4531 0.425 0.443 62,071
4th Jul 2025 (Fri) 0.47 0.47 0.4322 0.453 16,639
3rd Jul 2025 (Thu) 0.47 0.47 0.4322 0.453 16,639
2nd Jul 2025 (Wed) 0.4597 0.464 0.4546 0.4695 8,513
1st Jul 2025 (Tue) 0.4441 0.4599 0.434 0.4484 17,211
30th Jun 2025 (Mon) 0.47 0.483 0.4216 0.4438 116,857
27th Jun 2025 (Fri) 0.508 0.516 0.4549 0.4636 88,646
26th Jun 2025 (Thu) 0.5219 0.5219 0.4931 0.5119 52,411
25th Jun 2025 (Wed) 0.525 0.55 0.482 0.494 65,532
24th Jun 2025 (Tue) 0.491 0.5331 0.4716 0.5297 72,911
23rd Jun 2025 (Mon) 0.5276 0.5463 0.4959 0.5137 41,239
20th Jun 2025 (Fri) 0.5005 0.575 0.491 0.5317 88,361
19th Jun 2025 (Thu) 0.49 0.494 0.465 0.4878 56,942
18th Jun 2025 (Wed) 0.49 0.494 0.465 0.4878 56,942
17th Jun 2025 (Tue) 0.5075 0.52 0.4853 0.4906 38,768
16th Jun 2025 (Mon) 0.5031 0.515 0.46 0.5092 32,498
13th Jun 2025 (Fri) 0.51 0.5296 0.5002 0.5088 37,992
12th Jun 2025 (Thu) 0.5684 0.57 0.5015 0.5234 72,745
11th Jun 2025 (Wed) 0.6201 0.6351 0.5556 0.5784 43,622
10th Jun 2025 (Tue) 0.5261 0.6449 0.51 0.5946 248,755
9th Jun 2025 (Mon) 0.4159 0.5883 0.4159 0.5583 448,248
6th Jun 2025 (Fri) 0.40 0.42 0.3716 0.4089 190,179
5th Jun 2025 (Thu) 0.4035 0.4399 0.3946 0.413 98,111
4th Jun 2025 (Wed) 0.4088 0.427 0.37 0.4103 129,846
3rd Jun 2025 (Tue) 0.4105 0.4647 0.40 0.4211 575,520
2nd Jun 2025 (Mon) 0.4918 0.55 0.4052 0.4054 613,373
30th May 2025 (Fri) 0.5701 0.58 0.4309 0.467 1,163,218
29th May 2025 (Thu) 0.3258 0.9438 0.3258 0.6702 32,024,667
28th May 2025 (Wed) 0.37 0.37 0.289 0.3286 62,231
27th May 2025 (Tue) 0.3399 0.377 0.3399 0.3729 46,588
26th May 2025 (Mon) 0.3362 0.3362 0.3362 0.3362 0
24th May 2025 (Sat) 0.3208 0.3396 0.3203 0.3362 20,761
23rd May 2025 (Fri) 0.3208 0.3396 0.3203 0.3355 20,761
22nd May 2025 (Thu) 0.3118 0.3343 0.3118 0.3323 24,393
21st May 2025 (Wed) 0.3297 0.352 0.3261 0.3297 24,751
20th May 2025 (Tue) 0.3311 0.339 0.3211 0.3357 59,467
19th May 2025 (Mon) 0.3408 0.3417 0.3301 0.3401 43,007
FTSE 100 Latest
Value8,992.12
Change19.48