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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.90$42.9011,180——
2020-12-30$42.70$42.7010,380——
2020-12-29$41.90$41.903,970——
2020-12-28$43.20$43.207,450——
2020-12-24$40.80$40.804,670——
2020-12-23$43.20$43.2011,950——
2020-12-22$43.20$43.205,600——
2020-12-21$43.70$43.7010,630——
2020-12-18$45.00$45.0041,340——
2020-12-17$42.00$42.006,900——
2020-12-16$40.70$40.708,580——
2020-12-15$42.90$42.9014,930——
2020-12-14$42.40$42.409,370——
2020-12-11$41.50$41.509,280——
2020-12-10$41.80$41.807,660——
2020-12-09$41.00$41.0019,140——
2020-12-08$42.40$42.4017,010——
2020-12-07$39.60$39.6012,830——
2020-12-04$39.20$39.202,800——
2020-12-03$38.90$38.902,550——
2020-12-02$39.40$39.406,340——
2020-12-01$39.20$39.206,260——
2020-11-30$39.20$39.206,820——
2020-11-27$38.70$38.704,990——
2020-11-25$37.80$37.805,020——
2020-11-24$36.80$36.8018,980——
2020-11-23$37.40$37.4016,010——
2020-11-20$37.70$37.7018,850——
2020-11-19$39.10$39.109,650——
2020-11-18$40.00$40.008,510——
2020-11-17$40.00$40.0011,320——
2020-11-16$40.60$40.6023,610——
2020-11-13$40.50$40.5010,420——
2020-11-12$39.10$39.1022,380——
2020-11-11$39.20$39.2027,130——
2020-11-10$39.00$39.0015,780——
2020-11-09$37.70$37.7027,400——
2020-11-06$36.70$36.7017,790——
2020-11-05$37.40$37.4018,010——
2020-11-04$37.00$37.008,630——
2020-11-03$37.30$37.3022,490——
2020-11-02$34.60$34.6022,340——
2020-10-30$33.80$33.8015,590——
2020-10-29$33.00$33.0011,640——
2020-10-28$32.10$32.1011,940——
2020-10-27$31.30$31.303,810——
2020-10-26$31.60$31.6010,560——
2020-10-23$31.00$31.008,930——
2020-10-22$30.00$30.009,290——
2020-10-21$30.30$30.303,130——
2020-10-20$31.40$31.404,590——
2020-10-19$32.20$32.203,360——
2020-10-16$32.90$32.904,200——
2020-10-15$32.20$32.2016,470——
2020-10-14$32.60$32.602,160——
2020-10-13$33.60$33.605,590——
2020-10-12$33.80$33.8015,180——
2020-10-09$33.40$33.4012,930——
2020-10-08$33.00$33.005,560——
2020-10-07$32.40$32.405,620——
2020-10-06$32.10$32.106,190——
2020-10-05$31.90$31.906,460——
2020-10-02$30.50$30.506,420——
2020-10-01$30.20$30.205,950——
2020-09-30$30.10$30.1013,870——
2020-09-29$30.30$30.3011,340——
2020-09-28$29.90$29.9016,740——
2020-09-25$29.90$29.9035,920——
2020-09-24$27.50$27.5014,130——
2020-09-23$28.50$28.5012,270——
2020-09-22$29.90$29.909,540——
2020-09-21$31.00$31.0011,440——
2020-09-18$32.50$32.5032,920——
2020-09-17$31.40$31.407,430——
2020-09-16$31.60$31.609,270——
2020-09-15$32.10$32.105,830——
2020-09-14$32.70$32.709,200——
2020-09-11$31.60$31.609,120——
2020-09-10$32.20$32.206,890——
2020-09-09$31.20$31.206,220——
2020-09-08$30.80$30.805,300——
2020-09-04$31.90$31.906,990——
2020-09-03$32.60$32.609,380——
2020-09-02$33.30$33.3010,820——
2020-09-01$33.50$33.507,940——
2020-08-31$33.50$33.5010,380——
2020-08-28$33.70$33.708,980——
2020-08-27$33.90$33.9017,950——
2020-08-26$34.90$34.9011,100——
2020-08-25$35.30$35.3012,690——
2020-08-24$35.30$35.308,320——
2020-08-21$34.90$34.9012,450——
2020-08-20$36.00$36.009,340——
2020-08-19$36.50$36.506,480——
2020-08-18$36.90$36.906,400——
2020-08-17$36.70$36.708,090——
2020-08-14$36.60$36.608,160——
2020-08-13$36.20$36.2010,350——
2020-08-12$37.50$37.5013,080——
2020-08-11$38.10$38.1017,080——
2020-08-10$42.00$42.0026,730——
2020-08-07$41.90$41.9031,710——
2020-08-06$40.00$40.0031,900——
2020-08-05$35.80$35.8027,450——
2020-08-04$33.10$33.1015,440——
2020-08-03$32.10$32.1012,510——
2020-07-31$31.10$31.109,710——
2020-07-30$31.80$31.808,980——
2020-07-29$31.60$31.6013,830——
2020-07-28$30.00$30.009,340——
2020-07-27$31.20$31.2013,560——
2020-07-24$31.80$31.807,610——
2020-07-23$32.20$32.209,240——
2020-07-22$32.10$32.1013,000——
2020-07-21$33.60$33.6013,590——
2020-07-20$34.20$34.2013,580——
2020-07-17$33.60$33.6019,120——
2020-07-16$34.30$34.3016,920——
2020-07-15$35.10$35.1025,050——
2020-07-14$33.70$33.7012,300——
2020-07-13$33.40$33.4033,160——
2020-07-10$34.80$34.809,750——
2020-07-09$34.70$34.7059,220——
2020-07-08$34.90$34.9022,440——
2020-07-07$35.10$35.1042,560——
2020-07-06$37.20$37.2057,380——
2020-07-02$36.30$36.3033,800——
2020-07-01$34.30$34.3043,580——
2020-06-30$31.00$31.00112,240——
2020-06-29$31.20$31.2070,430——
2020-06-26$28.70$28.70461,500——
2020-06-25$30.00$30.0032,130——
2020-06-24$31.00$31.0039,740——
2020-06-23$31.40$31.4090,150——
2020-06-22$31.00$31.0029,540——
2020-06-19$30.80$30.8094,040——
2020-06-18$28.70$28.7027,280——
2020-06-17$30.80$30.8029,060——
2020-06-16$29.40$29.4025,440——
2020-06-15$27.20$27.2017,490——
2020-06-12$26.00$26.0019,050——
2020-06-11$26.30$26.3021,950——
2020-06-10$28.00$28.0052,480——
2020-06-09$28.40$28.4019,420——
2020-06-08$29.30$29.3033,120——
2020-06-05$28.50$28.5013,220——
2020-06-04$27.60$27.6011,040——
2020-06-03$27.40$27.4017,720——
2020-06-02$26.60$26.6037,650——
2020-06-01$26.20$26.204,830——
2020-05-29$26.40$26.407,260——
2020-05-28$26.70$26.7015,370——
2020-05-27$26.40$26.4012,780——
2020-05-26$26.50$26.5012,000——
2020-05-22$26.60$26.609,460——
2020-05-21$26.90$26.9019,580——
2020-05-20$26.80$26.8015,440——
2020-05-19$27.20$27.2023,110——
2020-05-18$27.10$27.1016,900——
2020-05-15$25.80$25.809,730——
2020-05-14$26.00$26.008,110——
2020-05-13$26.80$26.809,270——
2020-05-12$26.30$26.3043,200——
2020-05-11$28.90$28.9031,130——
2020-05-08$27.70$27.7035,070——
2020-05-07$25.30$25.3014,480——
2020-05-06$25.10$25.1030,130——
2020-05-05$23.80$23.8080,420——
2020-05-04$24.50$24.5015,370——
2020-05-01$26.10$26.1011,430——
2020-04-30$27.50$27.5013,060——
2020-04-29$27.60$27.6037,710——
2020-04-28$26.60$26.6018,460——
2020-04-27$26.90$26.9011,840——
2020-04-24$26.80$26.8014,010——
2020-04-23$28.90$28.9027,320——
2020-04-22$28.00$28.0010,640——
2020-04-21$27.80$27.8016,380——
2020-04-20$28.20$28.2015,230——
2020-04-17$27.70$27.7037,700——
2020-04-16$25.30$25.308,880——
2020-04-15$25.50$25.507,590——
2020-04-14$26.80$26.80104,050——
2020-04-13$24.80$24.804,460——
2020-04-09$24.80$24.8016,350——
2020-04-08$23.30$23.305,180——
2020-04-07$22.20$22.203,290——
2020-04-06$22.20$22.204,190——
2020-04-03$21.40$21.402,670——
2020-04-02$21.40$21.403,720——
2020-04-01$21.20$21.206,790——
2020-03-31$22.10$22.108,140——
2020-03-30$21.30$21.307,620——
2020-03-27$22.50$22.5052,420——
2020-03-26$23.00$23.0036,280——
2020-03-25$21.00$21.0011,940——
2020-03-24$19.60$19.6025,940——
2020-03-23$17.10$17.1025,230——
2020-03-20$15.00$15.0020,690——
2020-03-19$14.20$14.2044,880——
2020-03-18$15.00$15.0018,200——
2020-03-17$17.90$17.9016,880——
2020-03-16$19.40$19.4010,860——
2020-03-13$22.30$22.3021,600——
2020-03-12$22.10$22.1025,410——
2020-03-11$24.70$24.7059,800——
2020-03-10$26.50$26.505,110——
2020-03-09$26.30$26.309,940——
2020-03-06$27.70$27.7012,860——
2020-03-05$28.90$28.9014,580——
2020-03-04$29.90$29.909,270——
2020-03-03$29.80$29.8031,620——
2020-03-02$31.20$31.2020,220——
2020-02-28$32.40$32.4049,350——
2020-02-27$32.90$32.9043,370——
2020-02-26$29.60$29.6042,670——
2020-02-25$25.80$25.8012,130——
2020-02-24$25.50$25.506,510——
2020-02-21$26.20$26.204,160——
2020-02-20$26.40$26.404,250——
2020-02-19$26.50$26.504,480——
2020-02-18$26.00$26.007,140——
2020-02-14$26.00$26.0010,070——
2020-02-13$27.70$27.704,080——
2020-02-12$27.60$27.606,600——
2020-02-11$27.60$27.608,600——
2020-02-10$28.20$28.202,540——
2020-02-07$28.10$28.107,770——
2020-02-06$29.70$29.7010,620——
2020-02-05$29.60$29.607,520——
2020-02-04$29.60$29.609,170——
2020-02-03$30.00$30.007,720——
2020-01-31$29.70$29.704,620——
2020-01-30$29.90$29.9017,080——
2020-01-29$30.00$30.007,430——
2020-01-28$30.40$30.4017,320——
2020-01-27$30.90$30.9036,420——
2020-01-24$30.00$30.008,640——
2020-01-23$29.80$29.809,260——
2020-01-22$30.00$30.002,010——
2020-01-21$31.10$31.103,540——
2020-01-17$31.60$31.603,450——
2020-01-16$32.30$32.304,390——
2020-01-15$31.40$31.404,930——
2020-01-14$31.70$31.703,440——
2020-01-13$31.40$31.402,460——
2020-01-10$31.40$31.402,410——
2020-01-09$31.40$31.409,320——
2020-01-08$32.00$32.0015,680——
2020-01-07$30.40$30.401,810——
2020-01-06$30.40$30.403,470——
2020-01-03$30.50$30.504,130——
2020-01-02$30.50$30.503,700——