|
Market Closed -
Nasdaq
16:00:00 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 8.230 USD | -1.32% |
|
+1.73% | +23.06% |
| 10-06 | Harvard Bioscience, Inc. Announces Creation of Scientific Advisory Board | CI |
| 08-11 | 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
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$8.090 | US$8.340 | US$8.490 | US$8.340 | US$8.230 |
| Volume | 12,593 | 23,423 | 11,429 | 4,432 | 26,991 |
| Change | 0.00% | +3.09% | +1.80% | -1.77% | -1.32% |
| Opening | US$8.070 | US$7.900 | US$8.275 | US$8.380 | US$8.130 |
| High | US$8.115 | US$8.380 | US$8.490 | US$8.450 | US$8.400 |
| Low | US$7.910 | US$7.900 | US$8.150 | US$8.330 | US$8.100 |
Performance
| 1 day | -1.32% | ||
| 1 week | +1.73% | ||
| Current month | +3.91% | ||
| 1 month | +2.62% | ||
| 3 months | +37.17% | ||
| 6 months | +19.97% | ||
| Current year | +23.06% | ||
| 1 year | +101.77% | ||
| 3 years | -80.82% | ||
| 5 years | -88.18% | ||
| 10 years | -67.08% |
Volumes
marketsDaily volume
26,991
Estimated daily volume
26,991
Avg. Volume 20 sessions
13,549
Daily volume ratio
1.99
Avg. Volume 20 sessions USD
111,508.27
Record volume 1
63,382,388
Record volume 2
31,873,738
Record volume 3
1,956,550
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
37,465,470
Net sales (USD)
86,550,000
Number of employees
328
Sales / Employee (USD)
263,872
Free-Float
90.61%
Free-Float capitalization (USD)
33,945,590
Average Daily Capital Traded
0.3%
Indicators
Moving average 5 days
8.298
Moving average 20 days
8.227
Moving average 50 days
7.931
Moving average 100 days
7.063
Price spread / (MMA5)
+0.83%
Price spread / (MMA20)
-0.04%
Price spread / (MMA50)
-3.64%
Price spread / (MMA100)
-14.18%
RSI 9 days
55.08
RSI 14 days
56.42
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.32% | +1.73% | +101.77% | -80.82% | 37.47M | |
| -0.40% | -2.34% | +17.70% | +47.04% | 249B | |
| +0.33% | +0.64% | +3.36% | +17.10% | 162B | |
| +1.90% | +6.00% | -17.24% | +63.05% | 157B | |
| -0.70% | +2.93% | -54.81% | -10.34% | 66.22B | |
| +0.15% | +4.09% | +10.25% | +63.82% | 52.3B | |
| +0.24% | +0.99% | -15.49% | -12.11% | 52.18B | |
| -1.13% | +2.85% | +17.04% | +26.36% | 51.34B | |
| -0.47% | +0.06% | +16.92% | +63.83% | 48.79B | |
| -0.42% | +3.83% | +26.19% | +82.07% | 44.57B | |
| Average | -0.18% | +2.21% | +10.57% | +26.00% | 88.35B | |
| Weighted average by Cap. | +0.14% | +1.50% | +1.38% | +39.07% |
Historical Quotes: Harvard Bioscience, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
59b92b98fc6aab6ff81a7c299a5b4e.3dFfA-Oq8Nzc2Ai1_EsgmB0tO5Q5H-CS3oHGCydlNvw.h7IHe6fpnp69jk2ElBlE73tMTeULS6X-5uC2fGkUAreOnTI6j_im6Lq8Yw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 8.230 | 742 | 24,157 |
| 15:59:56 | 8.270 | 100 | 23,415 |
| 15:59:55 | 8.310 | 100 | 23,315 |
| 15:59:54 | 8.305 | 707 | 23,215 |
| 15:43:11 | 8.255 | 500 | 22,508 |
| 15:43:11 | 8.150 | 100 | 22,008 |
| 15:43:11 | 8.275 | 499 | 21,908 |
| 14:33:17 | 8.265 | 500 | 21,409 |
| 12:44:01 | 8.115 | 100 | 20,909 |
| 12:37:58 | 8.100 | 1,000 | 20,809 |
Price Extremes
| 1 week | 7.9 |  | 8.49 |
| 1 month | 7.85 | | 8.8 |
| Current year | 4 | | 8.8 |
| 1 year | 3.95 | | 9.4 |
| 3 years | 2.81 | | 55.6 |
| 5 years | 2.81 | | 82.3 |
| 10 years | 2.81 | | 87.5 |
Monthly variations
Annual variations
| 2026 | +23.06% | ||
| 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
