|
Market Closed -
Nasdaq
08:00:00 03/11/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 8.600 USD | -3.37% |
|
+3.37% | +28.59% |
| 07/10 | Harvard Bioscience, Inc. Announces Creation of Scientific Advisory Board | CI |
| 12/08 | Harvard Bioscience, Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Stock exchange
Quotes 5-day view: Harvard Bioscience, Inc.
Delayed Quote Nasdaq
| 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | 02/11/2026 | |
|---|---|---|---|---|---|
| Last | USD 8.350 | USD 8.420 | USD 8.800 | USD 8.900 | USD 8.600 |
| Volume | 6,049 | 7,987 | 49,998 | 23,170 | 28,611 |
| Change | +0.36% | +0.84% | +4.51% | +1.14% | -3.37% |
| Opening | USD 8.300 | USD 8.350 | USD 8.490 | USD 8.800 | USD 9.000 |
| High | USD 8.549 | USD 8.480 | USD 9.000 | USD 8.920 | USD 9.100 |
| Low | USD 8.300 | USD 8.337 | USD 8.490 | USD 8.710 | USD 8.570 |
Performance
| 1 day | -3.37% | ||
| 1 week | +3.37% | ||
| Current month | -3.37% | ||
| 1 month | +3.12% | ||
| 3 months | +40.98% | ||
| 6 months | +35.22% | ||
| Current year | +28.59% | ||
| 1 year | +66.47% | ||
| 3 years | -80.00% | ||
| 5 years | -88.15% | ||
| 10 years | -62.61% |
Volumes
marketsDaily volume
28,614
Estimated daily volume
28,614
Avg. Volume 20 sessions
16,945
Daily volume ratio
1.69
Avg. Volume 20 sessions USD
145,727
Record volume 1
63,382,388
Record volume 2
31,873,738
Record volume 3
1,956,550
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
40,515,514
Net sales (USD)
86,550,000
Number of employees
328
Sales / Employee (USD)
263,872
Free-Float
90.61%
Free-Float capitalization (USD)
36,709,082
Average Daily Capital Traded
0.36%
Indicators
Moving average 5 days
8.614
Moving average 20 days
8.364
Moving average 50 days
8.123
Moving average 100 days
7.202
Price spread / (MMA5)
+0.16%
Price spread / (MMA20)
-2.75%
Price spread / (MMA50)
-5.55%
Price spread / (MMA100)
-16.25%
STIM
RSI 9 days
73.53
RSI 14 days
68.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.37% | +3.37% | +66.47% | -80.00% | 40.52M | |
| -2.06% | -0.33% | +20.31% | +52.52% | 258B | |
| -1.83% | -2.15% | +5.85% | +18.13% | 163B | |
| +1.12% | -3.27% | -18.23% | +57.21% | 150B | |
| +5.57% | -2.76% | -56.00% | -15.61% | 60.84B | |
| +1.19% | +2.62% | -10.64% | -8.42% | 53.31B | |
| +1.36% | +2.98% | +13.11% | +42.32% | 53.03B | |
| -1.90% | -3.51% | +5.43% | +61.66% | 50.67B | |
| -1.65% | -2.26% | +17.51% | +64.63% | 49.3B | |
| -2.85% | -1.41% | +28.58% | +83.18% | 45.46B | |
| Average | -0.44% | -0.64% | +7.24% | +27.56% | 88.4B | |
| Weighted average by Cap. | -0.56% | -1.28% | +2.98% | +40.75% |
Historical Quotes: Harvard Bioscience, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ff40379ca57f6d179f5472f1c86f4._KtNjK-vQ1VWiMSTUf3d0bfJjtDSbJEQ4k65Pqjk7UI.tNEnwPiZFAAjx_fLaa2olo6r_oOlH_9c1QnYSsywuzqfzz75nNoOLQT-rw
| Date | Price | Volume | Total |
|---|---|---|---|
| 08:00:00 am | 8.600 | 678 | 24,341 |
| 07:58:00 am | 8.710 | 100 | 23,663 |
| 07:50:24 am | 8.610 | 100 | 23,563 |
| 07:50:24 am | 8.610 | 100 | 23,463 |
| 07:48:10 am | 8.570 | 100 | 23,363 |
| 07:25:48 am | 8.700 | 124 | 23,263 |
| 07:03:02 am | 8.620 | 100 | 23,139 |
| 07:03:02 am | 8.620 | 100 | 23,039 |
| 07:03:02 am | 8.630 | 100 | 22,939 |
| 07:03:02 am | 8.620 | 100 | 22,839 |
Price Extremes
| 1 week | 8.34 |  | 9.1 |
| 1 month | 7.9 | | 9.1 |
| Current year | 4 | | 9.1 |
| 1 year | 4 | | 9.1 |
| 3 years | 2.81 | | 55.6 |
| 5 years | 2.81 | | 82.3 |
| 10 years | 2.81 | | 87.5 |
Monthly variations
Annual variations
| 2026 | +28.59% | ||
| 2025 | -68.30% | ||
| 2024 | -60.56% | ||
| 2023 | +93.14% | ||
| 2022 | -60.71% | ||
| 2021 | +64.34% | ||
| 2020 | +40.66% | ||
| 2019 | -4.09% | ||
| 2018 | -3.64% | ||
| 2017 | +8.20% | ||
| 2016 | -12.10% | ||
| 2015 | -38.80% | ||
| 2014 | +20.64% | ||
| 2013 | +7.31% | ||
| 2012 | +13.18% | ||
| 2011 | -5.15% | ||
| 2010 | +14.29% | ||
| 2009 | +34.72% | ||
| 2008 | -42.14% | ||
| 2007 | -10.72% | ||
| 2006 | +15.28% | ||
| 2005 | -3.89% | ||
| 2004 | -47.98% | ||
| 2003 | +169.86% | ||
| 2002 | -66.82% | ||
| 2001 | +0.66% | ||
| 2000 | -5.95% |
- Stock Market
- Stocks
- HBIO Stock
- Quotes Harvard Bioscience, Inc.
Select your edition
All financial news and data tailored to specific country editions
