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
19th Sep 2025 (Fri) 0.471 0.475 0.4637 0.4686 12,624
18th Sep 2025 (Thu) 0.4691 0.487 0.4671 0.4833 15,699
17th Sep 2025 (Wed) 0.474 0.49 0.4563 0.4662 39,875
16th Sep 2025 (Tue) 0.5177 0.5549 0.456 0.4849 763,519
15th Sep 2025 (Mon) 0.4406 0.4416 0.421 0.4395 26,986
12th Sep 2025 (Fri) 0.4552 0.4559 0.4322 0.4416 33,683
11th Sep 2025 (Thu) 0.4512 0.4571 0.44 0.4435 23,574
10th Sep 2025 (Wed) 0.4519 0.456 0.439 0.4489 29,327
9th Sep 2025 (Tue) 0.449 0.449 0.4352 0.4375 37,792
8th Sep 2025 (Mon) 0.48 0.48 0.45 0.4546 32,429
5th Sep 2025 (Fri) 0.4816 0.4898 0.4701 0.4782 4,925
4th Sep 2025 (Thu) 0.4709 0.478 0.4653 0.4679 13,170
3rd Sep 2025 (Wed) 0.495 0.495 0.47 0.474 13,923
2nd Sep 2025 (Tue) 0.494 0.4998 0.4751 0.4892 13,874
1st Sep 2025 (Mon) 0.5101 0.5101 0.4899 0.495 14,692
29th Aug 2025 (Fri) 0.5101 0.5101 0.4899 0.495 14,692
28th Aug 2025 (Thu) 0.535 0.535 0.5106 0.5202 22,619
27th Aug 2025 (Wed) 0.5578 0.569 0.5363 0.5341 18,642
26th Aug 2025 (Tue) 0.5095 0.5698 0.495 0.5435 67,983
25th Aug 2025 (Mon) 0.5003 0.5316 0.50 0.502 20,541
22nd Aug 2025 (Fri) 0.4951 0.5196 0.4939 0.489 18,202
21st Aug 2025 (Thu) 0.4842 0.488 0.469 0.4761 22,603
20th Aug 2025 (Wed) 0.5098 0.5098 0.4746 0.474 1,818
19th Aug 2025 (Tue) 0.493 0.5121 0.4856 0.487 10,974
18th Aug 2025 (Mon) 0.5245 0.53 0.5032 0.5047 9,132
15th Aug 2025 (Fri) 0.50 0.5344 0.4999 0.529 48,093
14th Aug 2025 (Thu) 0.485 0.499 0.4809 0.4894 19,200
13th Aug 2025 (Wed) 0.4806 0.499 0.4782 0.50 14,691
12th Aug 2025 (Tue) 0.4784 0.499 0.4726 0.4825 12,539
11th Aug 2025 (Mon) 0.5026 0.503 0.4701 0.479 48,740
8th Aug 2025 (Fri) 0.508 0.539 0.5027 0.5278 17,526
7th Aug 2025 (Thu) 0.498 0.5164 0.498 0.5141 19,813
6th Aug 2025 (Wed) 0.466 0.4998 0.466 0.505 20,522
5th Aug 2025 (Tue) 0.4572 0.49 0.4572 0.4825 44,878
4th Aug 2025 (Mon) 0.437 0.437 0.42 0.4351 20,214
1st Aug 2025 (Fri) 0.4676 0.4676 0.432 0.4361 8,611
31st Jul 2025 (Thu) 0.471 0.4794 0.4602 0.4657 6,136
30th Jul 2025 (Wed) 0.512 0.5194 0.471 0.477 14,103
29th Jul 2025 (Tue) 0.5397 0.5397 0.4892 0.4999 32,240
28th Jul 2025 (Mon) 0.575 0.575 0.5205 0.5292 23,134
25th Jul 2025 (Fri) 0.58 0.58 0.552 0.5647 18,047
24th Jul 2025 (Thu) 0.5796 0.64 0.5564 0.57 136,613
23rd Jul 2025 (Wed) 0.457 0.579 0.457 0.5558 194,075
22nd Jul 2025 (Tue) 0.4591 0.469 0.4482 0.443 40,353
FTSE 100 Latest
Value9,223.63
Change6.96