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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$47.00$47.006,410——
2013-12-30$46.90$46.9012,350——
2013-12-27$49.00$49.009,520——
2013-12-26$50.30$50.3016,850——
2013-12-24$50.60$50.604,190——
2013-12-23$50.60$50.6014,890——
2013-12-20$50.70$50.7023,260——
2013-12-19$48.00$48.005,310——
2013-12-18$48.30$48.305,790——
2013-12-17$47.60$47.6012,290——
2013-12-16$47.50$47.509,410——
2013-12-13$47.00$47.006,040——
2013-12-12$46.70$46.709,590——
2013-12-11$46.10$46.1010,750——
2013-12-10$46.00$46.0011,020——
2013-12-09$46.10$46.1020,210——
2013-12-06$46.80$46.8012,120——
2013-12-05$46.80$46.8023,490——
2013-12-04$45.70$45.7022,340——
2013-12-03$44.20$44.2010,220——
2013-12-02$44.10$44.108,600——
2013-11-29$45.60$45.606,270——
2013-11-27$45.00$45.0011,060——
2013-11-26$44.70$44.7039,290——
2013-11-25$43.10$43.1012,430——
2013-11-22$43.40$43.408,110——
2013-11-21$43.20$43.209,980——
2013-11-20$41.70$41.707,800——
2013-11-19$41.70$41.709,250——
2013-11-18$42.40$42.4011,310——
2013-11-15$42.40$42.409,040——
2013-11-14$42.20$42.2011,990——
2013-11-13$42.30$42.3019,090——
2013-11-12$42.60$42.609,990——
2013-11-11$43.10$43.1012,890——
2013-11-08$43.00$43.0011,610——
2013-11-07$41.50$41.5022,540——
2013-11-06$41.50$41.5030,450——
2013-11-05$43.60$43.6028,870——
2013-11-04$44.20$44.2059,290——
2013-11-01$42.08$42.0845,967——
2013-10-31$44.35$44.3527,039——
2013-10-30$43.44$43.4438,845——
2013-10-29$43.90$43.9022,449——
2013-10-28$43.90$43.9012,385——
2013-10-25$43.21$43.2113,467——
2013-10-24$44.12$44.1214,403——
2013-10-23$44.35$44.3514,957——
2013-10-22$43.67$43.6721,790——
2013-10-21$43.97$43.9776,331——
2013-10-18$41.70$41.7055,886——
2013-10-17$40.11$40.1128,108——
2013-10-16$40.49$40.4953,762——
2013-10-15$38.29$38.2911,911——
2013-10-14$38.51$38.516,265——
2013-10-11$38.21$38.2114,509——
2013-10-10$37.76$37.768,072——
2013-10-09$37.60$37.609,154——
2013-10-08$37.68$37.6817,384——
2013-10-07$38.29$38.2922,779——
2013-10-04$38.59$38.599,589——
2013-10-03$38.89$38.8923,188——
2013-10-02$39.35$39.3512,953——
2013-10-01$39.88$39.8823,346——
2013-09-30$39.88$39.8815,947——
2013-09-27$39.58$39.5822,067——
2013-09-26$40.03$40.0314,667——
2013-09-25$40.41$40.4113,507——
2013-09-24$40.49$40.4911,251——
2013-09-23$40.18$40.1835,811——
2013-09-20$40.41$40.4115,142——
2013-09-19$40.18$40.1815,234——
2013-09-18$40.86$40.8611,528——
2013-09-17$40.86$40.869,378——
2013-09-16$40.94$40.948,626——
2013-09-13$40.86$40.868,059——
2013-09-12$40.56$40.567,954——
2013-09-11$40.33$40.3310,183——
2013-09-10$40.26$40.266,067——
2013-09-09$40.26$40.268,138——
2013-09-06$39.58$39.585,790——
2013-09-05$39.35$39.354,828——
2013-09-04$38.97$38.9710,460——
2013-09-03$38.06$38.0612,517——
2013-08-30$37.45$37.4514,628——
2013-08-29$37.98$37.9813,296——
2013-08-28$37.15$37.158,270——
2013-08-27$37.60$37.6028,055——
2013-08-26$37.98$37.987,320——
2013-08-23$38.59$38.597,281——
2013-08-22$38.13$38.134,432——
2013-08-21$37.98$37.9813,137——
2013-08-20$38.21$38.216,212——
2013-08-19$37.91$37.9120,141——
2013-08-16$38.36$38.3615,802——
2013-08-15$38.21$38.219,642——
2013-08-14$39.65$39.6513,084——
2013-08-13$38.74$38.7418,321——
2013-08-12$39.88$39.888,679——
2013-08-09$39.73$39.739,431——
2013-08-08$39.88$39.8848,724——
2013-08-07$39.80$39.806,951——
2013-08-06$39.80$39.809,154——
2013-08-05$40.64$40.6411,765——
2013-08-02$39.50$39.5014,219——
2013-08-01$39.58$39.5827,567——
2013-07-31$40.56$40.5616,778——
2013-07-30$41.32$41.326,384——
2013-07-29$41.39$41.3914,298——
2013-07-26$41.32$41.3211,884——
2013-07-25$41.85$41.8516,976——
2013-07-24$41.85$41.8536,431——
2013-07-23$41.77$41.7739,056——
2013-07-22$42.84$42.8470,989——
2013-07-19$41.85$41.8583,110——
2013-07-18$40.94$40.9485,313——
2013-07-17$37.83$37.836,107——
2013-07-16$37.68$37.689,141——
2013-07-15$37.83$37.839,299——
2013-07-12$37.68$37.687,940——
2013-07-11$37.91$37.9110,011——
2013-07-10$38.06$38.066,344——
2013-07-09$37.60$37.6010,710——
2013-07-08$37.76$37.7612,214——
2013-07-05$36.01$36.017,545——
2013-07-03$36.01$36.013,166——
2013-07-02$36.01$36.017,611——
2013-07-01$36.09$36.0910,051——
2013-06-28$35.63$35.6332,342——
2013-06-27$35.86$35.866,226——
2013-06-26$35.86$35.862,783——
2013-06-25$35.94$35.945,527——
2013-06-24$36.16$36.1611,528——
2013-06-21$37.23$37.2325,417——
2013-06-20$36.62$36.629,906——
2013-06-19$37.30$37.303,601——
2013-06-18$38.36$38.369,945——
2013-06-17$37.76$37.766,094——
2013-06-14$37.15$37.156,555——
2013-06-13$37.68$37.689,840——
2013-06-12$37.76$37.762,941——
2013-06-11$37.98$37.983,509——
2013-06-10$38.29$38.298,191——
2013-06-07$38.06$38.068,125——
2013-06-06$37.91$37.918,943——
2013-06-05$37.68$37.6819,112——
2013-06-04$38.21$38.216,265——
2013-06-03$38.06$38.0627,330——
2013-05-31$38.51$38.518,916——
2013-05-30$39.80$39.8018,057——
2013-05-29$38.82$38.825,157——
2013-05-28$39.73$39.738,930——
2013-05-24$38.89$38.895,764——
2013-05-23$39.12$39.1211,911——
2013-05-22$38.13$38.1313,691——
2013-05-21$38.67$38.679,800——
2013-05-20$39.27$39.278,138——
2013-05-17$39.42$39.429,207——
2013-05-16$39.65$39.657,835——
2013-05-15$39.80$39.8014,812——
2013-05-14$40.18$40.189,800——
2013-05-13$40.11$40.117,624——
2013-05-10$40.11$40.1114,760——
2013-05-09$40.18$40.1816,290——
2013-05-08$40.71$40.7113,573——
2013-05-07$41.17$41.1727,884——
2013-05-06$39.65$39.6534,545——
2013-05-03$38.59$38.5936,774——
2013-05-02$38.06$38.0652,800——
2013-05-01$36.77$36.7730,733——
2013-04-30$38.82$38.8239,530——
2013-04-29$36.01$36.019,062——
2013-04-26$35.78$35.787,743——
2013-04-25$35.63$35.636,727——
2013-04-24$36.39$36.3910,156——
2013-04-23$35.18$35.1812,913——
2013-04-22$35.71$35.7110,143——
2013-04-19$35.25$35.257,294——
2013-04-18$35.41$35.4119,429——
2013-04-17$34.50$34.5014,298——
2013-04-16$36.16$36.1616,738——
2013-04-15$35.48$35.4823,729——
2013-04-12$36.92$36.9212,834——
2013-04-11$36.69$36.6914,733——
2013-04-10$36.69$36.69116,164——
2013-04-09$42.46$42.4615,182——
2013-04-08$42.76$42.7612,412——
2013-04-05$42.38$42.3815,234——
2013-04-04$43.21$43.2121,196——
2013-04-03$42.76$42.7618,756——
2013-04-02$42.53$42.5326,459——
2013-04-01$42.61$42.6127,897——
2013-03-28$42.84$42.8426,129——
2013-03-27$43.75$43.7521,922——
2013-03-26$46.10$46.1063,141——
2013-03-25$44.35$44.3545,202——
2013-03-22$43.52$43.5218,334——
2013-03-21$42.00$42.0014,126——
2013-03-20$41.70$41.7020,326——
2013-03-19$42.00$42.0010,051——
2013-03-18$42.99$42.9910,565——
2013-03-15$43.44$43.4427,936——
2013-03-14$43.21$43.2112,755——
2013-03-13$43.06$43.0611,409——
2013-03-12$43.21$43.2121,895——
2013-03-11$42.99$42.9920,102——
2013-03-08$43.21$43.2116,488——
2013-03-07$43.21$43.2142,287——
2013-03-06$43.21$43.2137,315——
2013-03-05$43.21$43.2128,266——
2013-03-04$43.37$43.3713,348——
2013-03-01$43.21$43.2120,840——
2013-02-28$43.59$43.5940,625——
2013-02-27$43.82$43.8222,924——
2013-02-26$43.75$43.7529,229——
2013-02-25$43.06$43.0621,500——
2013-02-22$43.90$43.9034,360——
2013-02-21$43.06$43.0626,736——
2013-02-20$42.61$42.6152,035——
2013-02-19$43.52$43.5269,986——
2013-02-15$41.17$41.1719,996——
2013-02-14$41.47$41.4728,385——
2013-02-13$42.84$42.8454,303——
2013-02-12$41.77$41.7720,814——
2013-02-11$40.94$40.9437,763——
2013-02-08$39.80$39.809,497——
2013-02-07$39.50$39.508,085——
2013-02-06$39.50$39.5017,200——
2013-02-05$40.18$40.1816,276——
2013-02-04$38.29$38.298,890——
2013-02-01$38.51$38.5111,568——
2013-01-31$37.68$37.687,057——
2013-01-30$37.53$37.537,597——
2013-01-29$37.83$37.8311,950——
2013-01-28$37.76$37.7626,486——
2013-01-25$36.09$36.0911,080——
2013-01-24$35.94$35.945,672——
2013-01-23$35.78$35.7817,041——
2013-01-22$35.94$35.9412,728——
2013-01-18$34.80$34.804,537——
2013-01-17$34.95$34.9511,132——
2013-01-16$34.34$34.345,012——
2013-01-15$34.57$34.577,479——
2013-01-14$34.04$34.044,946——
2013-01-11$33.89$33.899,233——
2013-01-10$33.74$33.743,086——
2013-01-09$33.89$33.8910,869——
2013-01-08$34.19$34.1913,111——
2013-01-07$32.52$32.523,693——
2013-01-04$33.13$33.133,588——
2013-01-03$33.21$33.216,687——
2013-01-02$33.81$33.8112,662——