U.S. markets open in 6 hours 15 minutes
F S&P 500
5,070.25 +23.75 (+0.47%) F Dow Jones
38,201.00 +132.00 (+0.35%) F Nasdaq
17,539.50 +101.25 (+0.58%) E-mini Russell 2000 Index Futur
2,008.60 +18.90 (+0.95%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,323.90 +12.90 (+0.56%)
Harbor Mid Cap Value Instl (HAMVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 30 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 29 abr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 26 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 25 abr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 24 abr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 23 abr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 22 abr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 19 abr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 18 abr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 17 abr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 16 abr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 15 abr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 12 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 11 abr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 10 abr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 09 abr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 08 abr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 05 abr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 04 abr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 03 abr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 02 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 01 abr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 28 mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 27 mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 26 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 25 mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 22 mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 21 mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 20 mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 19 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 18 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 15 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 14 mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 13 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 12 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 11 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 08 mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 07 mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 06 mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 05 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 04 mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 01 mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 29 feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 28 feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 27 feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 26 feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 23 feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 22 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 21 feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 20 feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 16 feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 15 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 14 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 13 feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 12 feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 09 feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 08 feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 07 feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 06 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 05 feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 02 feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 01 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 31 ene 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 30 ene 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 29 ene 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 26 ene 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 25 ene 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 24 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 23 ene 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 ene 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 19 ene 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 18 ene 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 17 ene 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 16 ene 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 12 ene 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 11 ene 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 10 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 09 ene 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 08 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 05 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 04 ene 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 03 ene 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 02 ene 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 29 dic 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 28 dic 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 27 dic 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 26 dic 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 22 dic 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 21 dic 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 20 dic 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 19 dic 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 19 dic 2023 | 0.395 Dividendo | |||||
| 19 dic 2023 | 1.355 Ganancias de capital | |||||
| 18 dic 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.05 | - |
| 15 dic 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 24.10 | - |
| 14 dic 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 24.32 | - |
| 13 dic 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 23.68 | - |
| 12 dic 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 23.11 | - |
| 11 dic 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 23.14 | - |
| *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.