Harvard Bioscience Stock Price History
NASDAQ: HBIOIndustrialsBiotechnology: Laboratory Analytical InstrumentsUSD
8.24+0.11 (+1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HBIO price history at a glance
The price history for Harvard Bioscience (HBIO) on this page begins on March 19, 2001, when the stock closed at $54.02; it most recently closed at $8.24 on October 5, 2026. The highest price in this record is $109.93, reached on September 3, 2001; the latest close is 92.5% below that peak. Across the 24 complete calendar years in the table, HBIO finished higher in 11 and lower in 13. Its best year was 2003 (+175.6%) and its worst was 2025 (-69.6%).
Over roughly 26 years the share price changed -84.7%, a -7.1% compound annual price return (excluding dividends). In the last 12 months alone, HBIO has gained 87.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $109.93
- Date of high
- Sep 3, 2001
- Low since 2001
- $2.80
- Date of low
- May 26, 2025
- 52-week high
- $9.40
- 52-week low
- $3.80
- IPO year
- 2000
- Last close
- $8.24
HBIO returns
1 week
-1.20%
1 month
+3.65%
3 months
+34.20%
6 months
+91.18%
Year to date
+22.99%
1 year
+87.27%
3 years
-80.10%
5 years
-87.95%
HBIO price return, excluding dividends.
HBIO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.24 | +26.77% |
| 2025 | 6.50 | -69.63% |
| 2024 | 21.40 | -60.00% |
| 2023 | 53.50 | +93.14% |
| 2022 | 27.70 | -60.71% |
| 2021 | 70.50 | +64.34% |
| 2020 | 42.90 | +40.66% |
| 2019 | 30.50 | -6.73% |
| 2018 | 32.70 | -0.91% |
| 2017 | 33.00 | +8.20% |
| 2016 | 30.50 | -12.10% |
| 2015 | 34.70 | -36.79% |
| 2014 | 54.90 | +18.06% |
| 2013 | 46.50 | +40.35% |
| 2012 | 33.13 | +12.92% |
| 2011 | 29.34 | -5.15% |
| 2010 | 30.93 | +14.29% |
| 2009 | 27.07 | +35.74% |
| 2008 | 19.94 | -41.29% |
| 2007 | 33.97 | -12.67% |
| 2006 | 38.89 | +15.28% |
| 2005 | 33.74 | -3.89% |
| 2004 | 35.10 | -47.51% |
| 2003 | 66.87 | +175.62% |
| 2002 | 24.26 | -65.63% |
| 2001* | 70.58 | +30.67% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
HBIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.10 | 8.43 | 8.10 | 8.24 | +1.35% | |
| 8.47 | 8.80 | 7.99 | 8.13 | -4.35% | |
| 8.49 | 8.60 | 8.43 | 8.50 | -0.70% | |
| 8.51 | 8.66 | 8.51 | 8.56 | +0.71% | |
| 8.44 | 8.80 | 8.40 | 8.50 | +1.92% | |
| 8.08 | 8.42 | 8.03 | 8.34 | +2.58% | |
| 7.90 | 8.13 | 7.85 | 8.13 | +2.65% | |
| 7.94 | 7.97 | 7.85 | 7.92 | -0.50% | |
| 8.00 | 8.07 | 7.88 | 7.96 | -0.25% | |
| 7.96 | 8.07 | 7.92 | 7.98 | +0.25% | |
| 8.02 | 8.05 | 7.92 | 7.96 | -0.75% | |
| 8.02 | 8.13 | 7.96 | 8.02 | -0.37% | |
| 7.90 | 8.09 | 7.90 | 8.05 | +1.64% | |
| 8.02 | 8.09 | 7.91 | 7.92 | -1.00% | |
| 8.03 | 8.10 | 7.90 | 8.00 | +0.63% | |
| 8.00 | 8.19 | 7.95 | 7.95 | -1.00% | |
| 7.97 | 8.19 | 7.97 | 8.03 | +0.75% | |
| 7.99 | 8.09 | 7.95 | 7.97 | -0.38% | |
| 8.07 | 8.08 | 7.96 | 8.00 | -1.11% | |
| 8.00 | 8.10 | 7.96 | 8.09 | +0.75% | |
| 8.18 | 8.18 | 8.02 | 8.03 | -1.47% | |
| 7.95 | 8.15 | 7.87 | 8.15 | +2.52% | |
| 7.94 | 8.04 | 7.91 | 7.95 | 0.00% | |
| 7.90 | 8.15 | 7.85 | 7.95 | -0.87% | |
| 8.00 | 8.28 | 7.91 | 8.02 | +0.25% | |
| 8.37 | 8.37 | 7.85 | 8.00 | -2.44% | |
| 8.05 | 8.40 | 7.85 | 8.20 | +1.99% | |
| 8.13 | 8.26 | 8.00 | 8.04 | -0.86% | |
| 7.92 | 8.12 | 7.90 | 8.11 | +2.27% | |
| 8.00 | 8.00 | 7.91 | 7.93 | +0.38% | |
| 7.67 | 7.90 | 7.67 | 7.90 | +3.27% | |
| 7.42 | 7.66 | 7.42 | 7.65 | +0.92% | |
| 7.36 | 7.58 | 7.36 | 7.58 | +0.40% | |
| 7.45 | 7.58 | 7.37 | 7.55 | +0.94% | |
| 7.64 | 7.64 | 7.37 | 7.48 | -0.93% | |
| 6.94 | 7.63 | 6.94 | 7.55 | +6.64% | |
| 7.12 | 7.12 | 6.99 | 7.08 | +1.58% | |
| 6.45 | 7.23 | 6.45 | 6.97 | +7.23% | |
| 6.56 | 6.70 | 6.46 | 6.50 | -2.40% | |
| 6.61 | 6.70 | 6.51 | 6.66 | -0.15% | |
| 6.12 | 6.70 | 6.08 | 6.67 | +8.10% | |
| 6.23 | 6.32 | 6.16 | 6.17 | +0.65% | |
| 6.40 | 6.50 | 6.05 | 6.13 | -4.07% | |
| 6.35 | 6.68 | 6.21 | 6.39 | -1.24% | |
| 6.15 | 6.49 | 6.15 | 6.47 | +4.52% | |
| 6.35 | 6.43 | 6.02 | 6.19 | -2.83% | |
| 6.26 | 6.43 | 6.26 | 6.37 | +0.95% | |
| 6.42 | 6.42 | 6.20 | 6.31 | 0.00% | |
| 6.02 | 6.37 | 6.01 | 6.31 | +3.44% | |
| 6.00 | 6.22 | 6.00 | 6.10 | +0.16% | |
| 6.04 | 6.09 | 5.98 | 6.09 | -0.49% | |
| 6.00 | 6.12 | 5.91 | 6.12 | +3.38% | |
| 5.95 | 6.24 | 5.92 | 5.92 | -1.17% | |
| 6.03 | 6.24 | 5.95 | 5.99 | -0.17% | |
| 6.20 | 6.20 | 6.00 | 6.00 | -3.07% | |
| 6.06 | 6.23 | 6.06 | 6.19 | +0.98% | |
| 6.04 | 6.13 | 6.01 | 6.13 | +1.49% | |
| 6.10 | 6.28 | 6.04 | 6.04 | -1.15% | |
| 6.21 | 6.23 | 6.00 | 6.11 | -1.93% | |
| 5.95 | 6.32 | 5.95 | 6.23 | +4.71% | |
| 6.16 | 6.16 | 5.95 | 5.95 | -1.33% | |
| 5.90 | 6.19 | 5.90 | 6.03 | +1.69% | |
| 6.10 | 6.11 | 5.90 | 5.93 | -3.10% | |
| 6.11 | 6.36 | 6.10 | 6.12 | -0.33% | |
| 6.27 | 6.36 | 6.11 | 6.14 | -1.44% | |
| 6.38 | 6.57 | 6.12 | 6.23 | -0.80% | |
| 6.49 | 6.52 | 6.28 | 6.28 | -5.28% | |
| 6.29 | 6.72 | 6.29 | 6.63 | +4.41% | |
| 6.07 | 6.40 | 6.07 | 6.35 | +3.25% | |
| 6.19 | 6.24 | 5.94 | 6.15 | +1.65% | |
| 6.15 | 6.28 | 5.99 | 6.05 | -1.63% | |
| 6.04 | 6.20 | 5.97 | 6.15 | +0.33% | |
| 5.99 | 6.28 | 5.91 | 6.13 | +1.49% | |
| 5.96 | 6.10 | 5.96 | 6.04 | +1.34% | |
| 6.08 | 6.16 | 5.95 | 5.96 | -1.97% | |
| 5.97 | 6.18 | 5.95 | 6.08 | +1.16% | |
| 5.91 | 6.10 | 5.82 | 6.01 | -0.83% | |
| 5.92 | 6.17 | 5.87 | 6.06 | +3.24% | |
| 6.00 | 6.00 | 5.85 | 5.87 | -2.17% | |
| 5.86 | 6.11 | 5.77 | 6.00 | +0.84% | |
| 5.97 | 6.04 | 5.78 | 5.95 | -0.67% | |
| 6.19 | 6.45 | 5.92 | 5.99 | -1.48% | |
| 6.57 | 6.69 | 6.01 | 6.08 | -8.43% | |
| 6.29 | 6.69 | 6.15 | 6.64 | +7.10% | |
| 6.03 | 6.37 | 6.01 | 6.20 | +2.65% | |
| 6.09 | 6.20 | 5.89 | 6.04 | +0.50% | |
| 6.31 | 6.49 | 6.01 | 6.01 | -3.06% | |
| 6.43 | 6.43 | 6.01 | 6.20 | -4.32% | |
| 6.49 | 6.55 | 6.21 | 6.48 | -0.31% | |
| 6.51 | 6.60 | 5.87 | 6.50 | +0.62% | |
| 6.33 | 6.69 | 6.31 | 6.46 | +0.94% | |
| 5.76 | 6.56 | 5.76 | 6.40 | +8.84% | |
| 5.97 | 6.02 | 5.82 | 5.88 | -1.18% | |
| 5.73 | 6.10 | 5.71 | 5.95 | +2.94% | |
| 5.75 | 5.97 | 5.66 | 5.78 | +1.76% | |
| 5.50 | 5.83 | 5.26 | 5.68 | +1.61% | |
| 5.52 | 5.69 | 5.36 | 5.59 | +1.27% | |
| 5.41 | 5.88 | 5.18 | 5.52 | +2.22% | |
| 5.11 | 5.46 | 5.10 | 5.40 | +7.78% | |
| 5.00 | 5.14 | 4.87 | 5.01 | +0.20% | |
| 5.25 | 5.36 | 4.96 | 5.00 | -4.76% | |
| 5.44 | 5.48 | 5.25 | 5.25 | -4.89% | |
| 5.50 | 5.59 | 5.27 | 5.52 | -0.90% | |
| 5.49 | 5.77 | 5.49 | 5.57 | +2.96% | |
| 6.10 | 6.40 | 5.41 | 5.41 | -20.91% | |
| 6.90 | 7.15 | 6.82 | 6.84 | -0.87% | |
| 6.90 | 7.13 | 6.79 | 6.90 | +1.62% | |
| 7.21 | 7.21 | 6.64 | 6.79 | -6.22% | |
| 6.63 | 7.50 | 6.55 | 7.24 | +9.20% | |
| 6.41 | 6.75 | 6.41 | 6.63 | +3.59% | |
| 6.44 | 6.56 | 6.28 | 6.40 | +0.63% | |
| 6.38 | 6.50 | 6.05 | 6.36 | -0.31% | |
| 6.11 | 6.45 | 6.08 | 6.38 | +4.08% | |
| 6.42 | 6.42 | 6.06 | 6.13 | -4.96% | |
| 6.83 | 6.83 | 6.40 | 6.45 | -5.56% | |
| 6.78 | 6.91 | 6.52 | 6.83 | -0.44% | |
| 6.80 | 6.95 | 6.54 | 6.86 | +1.18% | |
| 6.54 | 6.88 | 6.48 | 6.78 | +1.35% | |
| 6.62 | 6.70 | 6.52 | 6.69 | +1.98% | |
| 6.91 | 6.99 | 6.25 | 6.56 | -6.15% | |
| 6.06 | 7.00 | 5.95 | 6.99 | +14.03% | |
| 5.88 | 6.25 | 5.74 | 6.13 | +3.72% | |
| 5.72 | 6.00 | 5.50 | 5.91 | +2.96% | |
| 4.90 | 5.82 | 4.90 | 5.74 | +16.90% | |
| 4.66 | 4.99 | 4.62 | 4.91 | +5.36% | |
| 4.34 | 4.89 | 4.34 | 4.66 | +8.12% | |
| 5.28 | 5.28 | 4.27 | 4.31 | -19.74% | |
| 5.55 | 5.55 | 5.37 | 5.37 | -3.24% | |
| 5.43 | 5.58 | 5.41 | 5.55 | +2.78% | |
| 5.44 | 5.53 | 5.28 | 5.40 | -2.35% | |
| 5.18 | 5.83 | 5.08 | 5.53 | +6.35% | |
| 5.00 | 5.27 | 5.00 | 5.20 | +2.16% | |
| 4.86 | 5.30 | 4.86 | 5.09 | +4.52% | |
| 4.72 | 5.04 | 4.72 | 4.87 | +4.51% | |
| 4.85 | 4.94 | 4.56 | 4.66 | -4.31% | |
| 5.00 | 5.04 | 4.75 | 4.87 | -3.94% | |
| 5.02 | 5.13 | 4.98 | 5.07 | -1.17% | |
| 5.19 | 5.19 | 5.02 | 5.13 | 0.00% | |
| 5.27 | 5.32 | 5.03 | 5.13 | -3.93% | |
| 5.26 | 5.40 | 5.21 | 5.34 | +1.33% | |
| 5.49 | 5.49 | 5.01 | 5.27 | -5.89% | |
| 4.74 | 5.75 | 4.71 | 5.60 | +14.75% | |
| 4.95 | 4.95 | 4.72 | 4.88 | +0.21% | |
| 4.96 | 5.03 | 4.65 | 4.87 | -2.79% | |
| 4.45 | 5.25 | 4.45 | 5.01 | +6.60% | |
| 4.70 | 4.90 | 4.60 | 4.70 | -4.08% | |
| 5.00 | 5.10 | 4.00 | 4.90 | -3.92% | |
| 5.40 | 5.40 | 5.00 | 5.10 | -3.77% | |
| 4.90 | 5.40 | 4.90 | 5.30 | +8.16% | |
| 5.20 | 5.30 | 4.70 | 4.90 | -10.91% | |
| 5.70 | 5.80 | 5.50 | 5.50 | -3.51% | |
| 5.90 | 6.20 | 5.70 | 5.70 | 0.00% | |
| 5.70 | 6.00 | 5.70 | 5.70 | 0.00% | |
| 5.90 | 6.00 | 5.60 | 5.70 | -3.39% | |
| 5.80 | 6.10 | 5.80 | 5.90 | -3.28% | |
| 5.90 | 6.50 | 5.90 | 6.10 | +1.67% | |
| 6.00 | 6.20 | 5.90 | 6.00 | 0.00% | |
| 5.70 | 6.10 | 5.60 | 6.00 | +3.45% | |
| 5.60 | 6.00 | 5.60 | 5.80 | +1.75% | |
| 5.80 | 6.00 | 5.60 | 5.70 | -1.72% | |
| 6.00 | 6.20 | 5.80 | 5.80 | -1.69% | |
| 5.80 | 6.00 | 5.80 | 5.90 | 0.00% | |
| 6.10 | 6.10 | 5.70 | 5.90 | -1.67% | |
| 5.90 | 6.10 | 5.80 | 6.00 | +9.09% | |
| 5.60 | 5.70 | 5.40 | 5.50 | -1.79% | |
| 5.40 | 5.70 | 5.30 | 5.60 | +3.70% | |
| 6.10 | 6.20 | 5.40 | 5.40 | -10.00% | |
| 6.40 | 6.50 | 5.50 | 6.00 | +13.21% | |
| 5.30 | 5.40 | 5.00 | 5.30 | +6.00% | |
| 4.80 | 5.10 | 4.70 | 5.00 | +6.38% | |
| 5.00 | 5.10 | 4.70 | 4.70 | -7.84% | |
| 5.00 | 5.40 | 5.00 | 5.10 | +2.00% | |
| 5.00 | 5.10 | 5.00 | 5.00 | 0.00% | |
| 5.00 | 5.10 | 5.00 | 5.00 | 0.00% | |
| 5.20 | 5.30 | 4.80 | 5.00 | -7.41% | |
| 5.80 | 5.90 | 5.30 | 5.40 | -5.26% | |
| 6.00 | 6.00 | 5.70 | 5.70 | -3.39% | |
| 5.80 | 6.00 | 5.80 | 5.90 | +1.72% | |
| 6.10 | 6.20 | 5.70 | 5.80 | -1.69% | |
| 6.20 | 6.30 | 5.90 | 5.90 | -4.84% | |
| 5.60 | 6.30 | 5.60 | 6.20 | +5.08% | |
| 5.60 | 6.00 | 5.60 | 5.90 | +1.72% | |
| 6.20 | 6.20 | 5.60 | 5.80 | -1.69% | |
| 5.90 | 6.00 | 5.80 | 5.90 | +1.72% | |
| 5.60 | 6.00 | 5.60 | 5.80 | +1.75% | |
| 5.90 | 5.90 | 5.50 | 5.70 | -3.39% | |
| 6.10 | 6.50 | 5.90 | 5.90 | -4.84% | |
| 6.60 | 6.60 | 6.10 | 6.20 | -1.59% | |
| 6.80 | 6.80 | 6.30 | 6.30 | -3.08% | |
| 6.70 | 6.80 | 6.50 | 6.50 | -2.99% | |
| 7.00 | 7.00 | 6.70 | 6.70 | -2.90% | |
| 7.10 | 7.10 | 6.80 | 6.90 | +1.47% | |
| 6.80 | 7.10 | 6.50 | 6.80 | +4.62% | |
| 6.60 | 6.70 | 6.40 | 6.50 | -2.99% | |
| 6.50 | 6.70 | 6.50 | 6.70 | +1.52% | |
| 6.60 | 6.80 | 6.50 | 6.60 | 0.00% | |
| 7.00 | 7.10 | 6.60 | 6.60 | -5.71% | |
| 7.30 | 7.30 | 7.00 | 7.00 | -4.11% | |
| 7.30 | 7.50 | 7.20 | 7.30 | +1.39% | |
| 7.70 | 7.70 | 7.10 | 7.20 | -4.00% | |
| 7.80 | 8.00 | 7.50 | 7.50 | 0.00% | |
| 7.80 | 7.80 | 7.40 | 7.50 | -2.60% | |
| 7.80 | 8.10 | 7.70 | 7.70 | -2.53% | |
| 7.20 | 8.40 | 7.20 | 7.90 | +12.86% | |
| 7.20 | 7.20 | 6.80 | 7.00 | 0.00% | |
| 7.20 | 7.60 | 6.90 | 7.00 | -5.41% | |
| 7.40 | 7.80 | 7.30 | 7.40 | 0.00% | |
| 7.80 | 7.80 | 7.20 | 7.40 | -2.63% | |
| 7.20 | 7.80 | 7.10 | 7.60 | +5.56% | |
| 7.40 | 7.90 | 7.10 | 7.20 | -5.26% | |
| 7.60 | 8.10 | 7.30 | 7.60 | 0.00% | |
| 7.20 | 7.70 | 7.10 | 7.60 | +5.56% | |
| 7.30 | 7.40 | 7.00 | 7.20 | -1.37% | |
| 7.00 | 7.50 | 7.00 | 7.30 | +1.39% | |
| 7.70 | 7.90 | 7.10 | 7.20 | -6.49% | |
| 7.80 | 8.30 | 7.60 | 7.70 | +1.32% | |
| 7.50 | 7.90 | 7.40 | 7.60 | +1.33% | |
| 7.50 | 7.70 | 7.00 | 7.50 | +1.35% | |
| 6.50 | 7.60 | 6.40 | 7.40 | +15.63% | |
| 6.40 | 7.00 | 6.20 | 6.40 | +1.59% | |
| 5.60 | 6.60 | 5.60 | 6.30 | +12.50% | |
| 6.20 | 6.40 | 5.60 | 5.60 | -9.68% | |
| 6.40 | 6.60 | 6.10 | 6.20 | -3.13% | |
| 6.70 | 6.80 | 6.10 | 6.40 | -4.48% | |
| 6.70 | 7.40 | 6.40 | 6.70 | +1.52% | |
| 5.60 | 6.70 | 5.40 | 6.60 | +13.79% | |
| 6.20 | 6.30 | 5.60 | 5.80 | -6.45% | |
| 6.20 | 6.50 | 6.10 | 6.20 | +1.64% | |
| 5.80 | 6.40 | 5.40 | 6.10 | +5.17% | |
| 5.50 | 5.90 | 5.40 | 5.80 | +7.41% | |
| 5.20 | 5.50 | 4.90 | 5.40 | -1.82% | |
| 5.70 | 5.90 | 4.90 | 5.50 | -6.78% | |
| 6.10 | 6.50 | 5.60 | 5.90 | -4.84% | |
| 5.40 | 6.20 | 5.30 | 6.20 | +8.77% | |
| 5.30 | 6.50 | 5.20 | 5.70 | +9.62% | |
| 5.60 | 5.80 | 4.80 | 5.20 | -17.46% | |
| 5.70 | 9.40 | 5.20 | 6.30 | +40.00% | |
| 4.00 | 4.60 | 4.00 | 4.50 | +12.50% | |
| 4.00 | 4.10 | 4.00 | 4.00 | 0.00% | |
| 4.20 | 4.20 | 4.00 | 4.00 | -2.44% | |
| 4.00 | 4.20 | 4.00 | 4.10 | +2.50% | |
| 4.00 | 4.20 | 4.00 | 4.00 | 0.00% | |
| 4.10 | 4.20 | 4.00 | 4.00 | -2.44% | |
| 4.00 | 4.20 | 4.00 | 4.10 | +2.50% | |
| 3.80 | 4.20 | 3.80 | 4.00 | +5.26% | |
| 4.10 | 4.10 | 3.80 | 3.80 | -5.00% | |
| 4.30 | 4.30 | 4.00 | 4.00 | -4.76% | |
| 4.20 | 4.40 | 4.10 | 4.20 | 0.00% | |
| 4.20 | 4.30 | 4.20 | 4.20 | 0.00% | |
| 4.20 | 4.30 | 4.10 | 4.20 | 0.00% | |
| 4.40 | 4.40 | 4.20 | 4.20 | -4.55% | |
| 4.40 | 4.50 | 4.30 | 4.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HBIO chart for longer ranges.