Harbor Capital Appreciation Instl (HACAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
| 01 may 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 30 abr 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 29 abr 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 26 abr 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 25 abr 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 24 abr 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 23 abr 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
| 22 abr 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 19 abr 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
| 18 abr 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
| 17 abr 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| 16 abr 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
| 15 abr 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 12 abr 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 11 abr 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
| 10 abr 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
| 09 abr 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| 08 abr 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
| 05 abr 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
| 04 abr 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 03 abr 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
| 02 abr 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| 01 abr 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
| 28 mar 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
| 27 mar 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
| 26 mar 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
| 25 mar 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
| 22 mar 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
| 21 mar 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
| 20 mar 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| 19 mar 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
| 18 mar 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
| 15 mar 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
| 14 mar 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
| 13 mar 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
| 12 mar 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
| 11 mar 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 08 mar 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
| 07 mar 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | - |
| 06 mar 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
| 05 mar 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
| 04 mar 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
| 01 mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 29 feb 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
| 28 feb 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
| 27 feb 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
| 26 feb 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
| 23 feb 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
| 22 feb 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
| 21 feb 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
| 20 feb 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 16 feb 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
| 15 feb 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
| 14 feb 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
| 13 feb 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| 12 feb 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
| 09 feb 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
| 08 feb 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
| 07 feb 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
| 06 feb 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| 05 feb 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
| 02 feb 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
| 01 feb 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 31 ene 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | - |
| 30 ene 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 29 ene 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 26 ene 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| 25 ene 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| 24 ene 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| 23 ene 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
| 22 ene 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| 19 ene 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
| 18 ene 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
| 17 ene 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
| 16 ene 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| 12 ene 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| 11 ene 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
| 10 ene 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
| 09 ene 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
| 08 ene 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
| 05 ene 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
| 04 ene 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
| 03 ene 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
| 02 ene 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
| 29 dic 2023 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
| 28 dic 2023 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
| 27 dic 2023 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
| 26 dic 2023 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
| 22 dic 2023 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
| 21 dic 2023 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 20 dic 2023 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
| 19 dic 2023 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
| 18 dic 2023 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
| 15 dic 2023 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
| 14 dic 2023 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
| 13 dic 2023 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
| 12 dic 2023 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
| 11 dic 2023 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.