NASDAQ:HBIO | Historical Stock Price | HARVARD BIOSCIENCE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-03-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.04$6.07$12.13$24.24$48.42$96.722001-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$29.34$29.3411,383——
2011-12-29$29.42$29.4210,420——
2011-12-28$29.19$29.196,885——
2011-12-27$29.87$29.877,624——
2011-12-23$30.25$30.254,551——
2011-12-22$30.48$30.4828,451——
2011-12-21$30.40$30.406,542——
2011-12-20$31.08$31.0810,407——
2011-12-19$30.63$30.636,081——
2011-12-16$30.86$30.8612,992——
2011-12-15$30.93$30.938,653——
2011-12-14$30.48$30.4810,803——
2011-12-13$30.40$30.406,384——
2011-12-12$30.25$30.254,775——
2011-12-09$30.48$30.4813,032——
2011-12-08$29.49$29.4924,890——
2011-12-07$31.69$31.695,751——
2011-12-06$31.77$31.776,687——
2011-12-05$32.60$32.606,661——
2011-12-02$31.92$31.923,838——
2011-12-01$31.46$31.469,681——
2011-11-30$33.51$33.5115,380——
2011-11-29$30.71$30.715,738——
2011-11-28$30.33$30.339,062——
2011-11-25$29.34$29.342,348——
2011-11-23$29.57$29.578,244——
2011-11-22$30.10$30.105,843——
2011-11-21$30.25$30.256,740——
2011-11-18$30.33$30.339,840——
2011-11-17$31.16$31.1610,631——
2011-11-16$31.84$31.847,888——
2011-11-15$31.99$31.997,109——
2011-11-14$31.31$31.319,787——
2011-11-11$31.92$31.929,484——
2011-11-10$31.54$31.546,701——
2011-11-09$30.78$30.789,009——
2011-11-08$33.66$33.665,025——
2011-11-07$33.66$33.664,300——
2011-11-04$32.75$32.754,788——
2011-11-03$34.80$34.809,457——
2011-11-02$35.94$35.945,593——
2011-11-01$34.27$34.2713,704——
2011-10-31$34.57$34.575,962——
2011-10-28$34.95$34.9512,821——
2011-10-27$35.63$35.6319,442——
2011-10-26$34.57$34.5714,417——
2011-10-25$34.34$34.347,043——
2011-10-24$35.94$35.948,231——
2011-10-21$36.16$36.1612,082——
2011-10-20$35.56$35.5654,250——
2011-10-19$34.04$34.043,970——
2011-10-18$36.16$36.168,837——
2011-10-17$34.95$34.956,015——
2011-10-14$36.54$36.546,199——
2011-10-13$37.07$37.073,838——
2011-10-12$37.53$37.539,616——
2011-10-11$37.30$37.306,766——
2011-10-10$35.78$35.7811,436——
2011-10-07$34.34$34.346,951——
2011-10-06$35.56$35.566,582——
2011-10-05$35.41$35.417,386——
2011-10-04$33.59$33.5915,248——
2011-10-03$31.77$31.7781,290——
2011-09-30$31.99$31.997,109——
2011-09-29$32.90$32.904,656——
2011-09-28$33.36$33.367,637——
2011-09-27$34.34$34.3418,967——
2011-09-26$32.15$32.1512,056——
2011-09-23$30.93$30.936,133——
2011-09-22$30.78$30.7810,723——
2011-09-21$32.37$32.376,595——
2011-09-20$34.57$34.576,212——
2011-09-19$36.09$36.0911,225——
2011-09-16$36.32$36.3212,530——
2011-09-15$36.01$36.019,655——
2011-09-14$34.72$34.725,368——
2011-09-13$33.74$33.746,371——
2011-09-12$31.46$31.462,770——
2011-09-09$31.46$31.4610,723——
2011-09-08$31.92$31.929,444——
2011-09-07$33.66$33.667,518——
2011-09-06$31.92$31.929,998——
2011-09-02$30.63$30.6315,894——
2011-09-01$32.22$32.228,956——
2011-08-31$33.13$33.1311,212——
2011-08-30$34.65$34.654,313——
2011-08-29$35.41$35.417,795——
2011-08-26$33.28$33.285,896——
2011-08-25$32.22$32.227,426——
2011-08-24$33.97$33.974,577——
2011-08-23$34.04$34.049,339——
2011-08-22$32.22$32.228,903——
2011-08-19$32.68$32.6816,013——
2011-08-18$32.52$32.5217,543——
2011-08-17$34.12$34.128,969——
2011-08-16$32.45$32.4513,150——
2011-08-15$33.21$33.218,877——
2011-08-12$31.54$31.5411,251——
2011-08-11$32.45$32.4519,706——
2011-08-10$31.77$31.7728,886——
2011-08-09$34.80$34.8019,666——
2011-08-08$31.77$31.7737,486——
2011-08-05$34.12$34.1218,334——
2011-08-04$33.89$33.8938,343——
2011-08-03$36.62$36.6215,023——
2011-08-02$36.85$36.8513,322——
2011-08-01$39.58$39.589,589——
2011-07-29$38.36$38.367,716——
2011-07-28$39.04$39.049,523——
2011-07-27$38.36$38.3611,897——
2011-07-26$40.71$40.715,382——
2011-07-25$40.86$40.868,982——
2011-07-22$43.21$43.2117,200——
2011-07-21$43.44$43.445,434——
2011-07-20$42.76$42.769,813——
2011-07-19$42.84$42.847,043——
2011-07-18$42.15$42.1511,660——
2011-07-15$42.91$42.9111,462——
2011-07-14$43.06$43.0610,420——
2011-07-13$43.75$43.758,125——
2011-07-12$43.67$43.6715,591——
2011-07-11$43.21$43.2134,584——
2011-07-08$45.49$45.4940,137——
2011-07-07$43.44$43.4416,052——
2011-07-06$41.70$41.706,648——
2011-07-05$43.14$43.1415,459——
2011-07-01$42.23$42.2323,755——
2011-06-30$40.41$40.4112,003——
2011-06-29$40.18$40.1811,594——
2011-06-28$41.70$41.7014,694——
2011-06-27$40.26$40.2625,958——
2011-06-24$39.20$39.20471,727——
2011-06-23$41.62$41.6221,434——
2011-06-22$41.09$41.0914,957——
2011-06-21$40.94$40.948,046——
2011-06-20$39.65$39.6511,858——
2011-06-17$39.04$39.0422,542——
2011-06-16$37.60$37.6017,807——
2011-06-15$40.41$40.4116,962——
2011-06-14$40.33$40.3310,011——
2011-06-13$41.02$41.02105,124——
2011-06-10$40.33$40.3314,403——
2011-06-09$40.64$40.647,874——
2011-06-08$40.94$40.9411,924——
2011-06-07$41.77$41.777,914——
2011-06-06$42.38$42.3814,232——
2011-06-03$42.30$42.304,617——
2011-06-02$42.76$42.763,443——
2011-06-01$41.47$41.475,672——
2011-05-31$42.99$42.9911,040——
2011-05-27$41.70$41.706,292——
2011-05-26$41.47$41.477,637——
2011-05-25$40.33$40.3310,209——
2011-05-24$42.99$42.9913,005——
2011-05-23$41.85$41.8517,200——
2011-05-20$38.97$38.979,602——
2011-05-19$37.38$37.3810,578——
2011-05-18$37.38$37.3811,251——
2011-05-17$37.23$37.2310,829——
2011-05-16$37.53$37.5315,459——
2011-05-13$38.29$38.296,595——
2011-05-12$39.58$39.587,334——
2011-05-11$38.82$38.8212,188——
2011-05-10$39.42$39.4286,315——
2011-05-09$40.26$40.2612,399——
2011-05-06$40.86$40.8612,662——
2011-05-05$40.71$40.7113,546——
2011-05-04$40.71$40.7122,199——
2011-05-03$41.55$41.5514,377——
2011-05-02$42.08$42.0822,819——
2011-04-29$43.52$43.5214,641——
2011-04-28$43.90$43.9019,785——
2011-04-27$46.55$46.5514,113——
2011-04-26$44.73$44.7310,090——
2011-04-25$45.11$45.1120,735——
2011-04-21$43.82$43.8217,780——
2011-04-20$41.55$41.5515,155——
2011-04-19$41.17$41.1720,260——
2011-04-18$40.94$40.948,481——
2011-04-15$41.32$41.3216,422——
2011-04-14$41.32$41.3218,730——
2011-04-13$41.70$41.7018,229——
2011-04-12$42.08$42.0814,496——
2011-04-11$42.38$42.389,932——
2011-04-08$41.70$41.7017,318——
2011-04-07$42.46$42.4612,069——
2011-04-06$43.82$43.828,020——
2011-04-05$43.59$43.5919,284——
2011-04-04$44.35$44.3518,453——
2011-04-01$42.76$42.7612,280——
2011-03-31$43.06$43.0621,421——
2011-03-30$43.67$43.6745,031——
2011-03-29$45.79$45.7976,779——
2011-03-28$41.32$41.3230,034——
2011-03-25$39.42$39.4215,815——
2011-03-24$38.44$38.448,125——
2011-03-23$37.38$37.385,421——
2011-03-22$37.00$37.006,951——
2011-03-21$36.92$36.927,861——
2011-03-18$35.48$35.485,922——
2011-03-17$34.42$34.4211,805——
2011-03-16$33.89$33.8913,071——
2011-03-15$33.36$33.363,931——
2011-03-14$33.21$33.212,994——
2011-03-11$32.45$32.455,487——
2011-03-10$32.15$32.153,917——
2011-03-09$32.22$32.2212,122——
2011-03-08$32.68$32.684,300——
2011-03-07$32.75$32.756,239——
2011-03-04$33.21$33.214,590——
2011-03-03$32.75$32.754,669——
2011-03-02$32.60$32.604,696——
2011-03-01$32.83$32.8314,074——
2011-02-28$32.98$32.987,043——
2011-02-25$32.98$32.9819,917——
2011-02-24$33.21$33.215,659——
2011-02-23$33.06$33.064,366——
2011-02-22$33.74$33.744,959——
2011-02-18$34.34$34.34976——
2011-02-17$34.34$34.344,537——
2011-02-16$34.04$34.043,390——
2011-02-15$33.81$33.815,817——
2011-02-14$34.19$34.196,041——
2011-02-11$34.19$34.196,621——
2011-02-10$34.04$34.045,659——
2011-02-09$34.04$34.041,464——
2011-02-08$34.19$34.194,762——
2011-02-07$32.83$32.831,556——
2011-02-04$32.37$32.3717,041——
2011-02-03$32.45$32.451,715——
2011-02-02$32.45$32.452,532——
2011-02-01$32.30$32.302,664——
2011-01-31$32.22$32.223,588——
2011-01-28$32.22$32.224,274——
2011-01-27$32.52$32.522,981——
2011-01-26$33.06$33.065,302——
2011-01-25$33.89$33.895,632——
2011-01-24$33.89$33.8926,486——
2011-01-21$33.81$33.815,949——
2011-01-20$32.90$32.902,559——
2011-01-19$32.37$32.371,174——
2011-01-18$32.52$32.521,504——
2011-01-14$32.60$32.60976——
2011-01-13$32.30$32.302,651——
2011-01-12$32.60$32.601,253——
2011-01-11$32.52$32.521,978——
2011-01-10$32.45$32.452,335——
2011-01-07$31.77$31.778,745——
2011-01-06$31.61$31.613,838——
2011-01-05$30.48$30.485,949——
2011-01-04$30.78$30.785,105——
2011-01-03$30.93$30.935,659——