Harbor Capital Appreciation Inv (HCAIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:06PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
| 02 may 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
| 01 may 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
| 30 abr 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
| 29 abr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| 26 abr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| 25 abr 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
| 24 abr 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
| 23 abr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 22 abr 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
| 19 abr 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
| 18 abr 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
| 17 abr 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 16 abr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
| 15 abr 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
| 12 abr 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 11 abr 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
| 10 abr 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
| 09 abr 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
| 08 abr 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 05 abr 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 04 abr 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| 03 abr 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
| 02 abr 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
| 01 abr 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
| 28 mar 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
| 27 mar 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 26 mar 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| 25 mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 22 mar 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
| 21 mar 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| 20 mar 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
| 19 mar 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 18 mar 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
| 15 mar 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| 14 mar 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
| 13 mar 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 12 mar 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| 11 mar 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
| 08 mar 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
| 07 mar 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 06 mar 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
| 05 mar 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
| 04 mar 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 01 mar 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
| 29 feb 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
| 28 feb 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
| 27 feb 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| 26 feb 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
| 23 feb 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 22 feb 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
| 21 feb 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 20 feb 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
| 16 feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 15 feb 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| 14 feb 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
| 13 feb 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
| 12 feb 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| 09 feb 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
| 08 feb 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| 07 feb 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| 06 feb 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
| 05 feb 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
| 02 feb 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
| 01 feb 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
| 31 ene 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 30 ene 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
| 29 ene 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| 26 ene 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
| 25 ene 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 24 ene 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 23 ene 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
| 22 ene 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
| 19 ene 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| 18 ene 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| 17 ene 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| 16 ene 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
| 12 ene 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
| 11 ene 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| 10 ene 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| 09 ene 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 08 ene 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
| 05 ene 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
| 04 ene 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
| 03 ene 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 02 ene 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| 29 dic 2023 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
| 28 dic 2023 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| 27 dic 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| 26 dic 2023 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| 22 dic 2023 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
| 21 dic 2023 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
| 20 dic 2023 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
| 19 dic 2023 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
| 18 dic 2023 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| 15 dic 2023 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
| 14 dic 2023 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
| 13 dic 2023 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| 12 dic 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| *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.