U.S. markets closed

Harbor Disruptive Innovation Inv (HIMGX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
4.3900-0.0200 (-0.45%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20244.39004.39004.39004.39004.3900-
13 jun 20244.41004.41004.41004.41004.4100-
12 jun 20244.44004.44004.44004.44004.4400-
11 jun 20244.37004.37004.37004.37004.3700-
10 jun 20244.36004.36004.36004.36004.3600-
07 jun 20244.33004.33004.33004.33004.3300-
06 jun 20244.37004.37004.37004.37004.3700-
05 jun 20244.36004.36004.36004.36004.3600-
04 jun 20244.26004.26004.26004.26004.2600-
03 jun 20244.28004.28004.28004.28004.2800-
31 may 20244.28004.28004.28004.28004.2800-
30 may 20244.29004.29004.29004.29004.2900-
29 may 20244.36004.36004.36004.36004.3600-
28 may 20244.41004.41004.41004.41004.4100-
24 may 20244.42004.42004.42004.42004.4200-
23 may 20244.41004.41004.41004.41004.4100-
22 may 20244.46004.46004.46004.46004.4600-
21 may 20244.46004.46004.46004.46004.4600-
20 may 20244.47004.47004.47004.47004.4700-
17 may 20244.44004.44004.44004.44004.4400-
16 may 20244.45004.45004.45004.45004.4500-
15 may 20244.47004.47004.47004.47004.4700-
14 may 20244.37004.37004.37004.37004.3700-
13 may 20244.36004.36004.36004.36004.3600-
10 may 20244.36004.36004.36004.36004.3600-
09 may 20244.39004.39004.39004.39004.3900-
08 may 20244.37004.37004.37004.37004.3700-
07 may 20244.41004.41004.41004.41004.4100-
06 may 20244.41004.41004.41004.41004.4100-
03 may 20244.36004.36004.36004.36004.3600-
02 may 20244.31004.31004.31004.31004.3100-
01 may 20244.27004.27004.27004.27004.2700-
30 abr 20244.26004.26004.26004.26004.2600-
29 abr 20244.35004.35004.35004.35004.3500-
26 abr 20244.34004.34004.34004.34004.3400-
25 abr 20244.28004.28004.28004.28004.2800-
24 abr 20244.33004.33004.33004.33004.3300-
23 abr 20244.35004.35004.35004.35004.3500-
22 abr 20244.25004.25004.25004.25004.2500-
19 abr 20244.21004.21004.21004.21004.2100-
18 abr 20244.29004.29004.29004.29004.2900-
17 abr 20244.31004.31004.31004.31004.3100-
16 abr 20244.37004.37004.37004.37004.3700-
15 abr 20244.37004.37004.37004.37004.3700-
12 abr 20244.45004.45004.45004.45004.4500-
11 abr 20244.56004.56004.56004.56004.5600-
10 abr 20244.51004.51004.51004.51004.5100-
09 abr 20244.58004.58004.58004.58004.5800-
08 abr 20244.56004.56004.56004.56004.5600-
05 abr 20244.56004.56004.56004.56004.5600-
04 abr 20244.50004.50004.50004.50004.5000-
03 abr 20244.57004.57004.57004.57004.5700-
02 abr 20244.57004.57004.57004.57004.5700-
01 abr 20244.63004.63004.63004.63004.6300-
28 mar 20244.65004.65004.65004.65004.6500-
27 mar 20244.65004.65004.65004.65004.6500-
26 mar 20244.64004.64004.64004.64004.6400-
25 mar 20244.64004.64004.64004.64004.6400-
22 mar 20244.65004.65004.65004.65004.6500-
21 mar 20244.67004.67004.67004.67004.6700-
20 mar 20244.64004.64004.64004.64004.6400-
19 mar 20244.57004.57004.57004.57004.5700-
18 mar 20244.55004.55004.55004.55004.5500-
15 mar 20244.53004.53004.53004.53004.5300-
14 mar 20244.58004.58004.58004.58004.5800-
13 mar 20244.63004.63004.63004.63004.6300-
12 mar 20244.64004.64004.64004.64004.6400-
11 mar 20244.59004.59004.59004.59004.5900-
08 mar 20244.64004.64004.64004.64004.6400-
07 mar 20244.67004.67004.67004.67004.6700-
06 mar 20244.62004.62004.62004.62004.6200-
05 mar 20244.57004.57004.57004.57004.5700-
04 mar 20244.66004.66004.66004.66004.6600-
01 mar 20244.68004.68004.68004.68004.6800-
29 feb 20244.59004.59004.59004.59004.5900-
28 feb 20244.56004.56004.56004.56004.5600-
27 feb 20244.59004.59004.59004.59004.5900-
26 feb 20244.55004.55004.55004.55004.5500-
23 feb 20244.53004.53004.53004.53004.5300-
22 feb 20244.53004.53004.53004.53004.5300-
21 feb 20244.39004.39004.39004.39004.3900-
20 feb 20244.43004.43004.43004.43004.4300-
16 feb 20244.48004.48004.48004.48004.4800-
15 feb 20244.50004.50004.50004.50004.5000-
14 feb 20244.47004.47004.47004.47004.4700-
13 feb 20244.36004.36004.36004.36004.3600-
12 feb 20244.48004.48004.48004.48004.4800-
09 feb 20244.49004.49004.49004.49004.4900-
08 feb 20244.41004.41004.41004.41004.4100-
07 feb 20244.35004.35004.35004.35004.3500-
06 feb 20244.31004.31004.31004.31004.3100-
05 feb 20244.30004.30004.30004.30004.3000-
02 feb 20244.32004.32004.32004.32004.3200-
01 feb 20244.26004.26004.26004.26004.2600-
31 ene 20244.19004.19004.19004.19004.1900-
30 ene 20244.27004.27004.27004.27004.2700-
29 ene 20244.32004.32004.32004.32004.3200-
26 ene 20244.23004.23004.23004.23004.2300-
25 ene 20244.24004.24004.24004.24004.2400-
24 ene 20244.22004.22004.22004.22004.2200-
*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...