U.S. markets closed
F S&P 500
5,163.75 +9.00 (+0.17%) F Dow Jones
38,897.00 +65.00 (+0.17%) F Nasdaq
18,033.50 +32.75 (+0.18%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.52 +0.41 (+0.52%) Oro
2,310.60 +2.00 (+0.09%)
Harbor Mid Cap Value Investor (HIMVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 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 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 01 may 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 30 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 29 abr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 26 abr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 25 abr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 24 abr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 23 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 22 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 19 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 18 abr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 17 abr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 16 abr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 15 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 12 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 11 abr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 10 abr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 09 abr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 08 abr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 05 abr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 04 abr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 03 abr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 02 abr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 01 abr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 28 mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 27 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 26 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 25 mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 22 mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 21 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 20 mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 19 mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 18 mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 15 mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 14 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 13 mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 12 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 11 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 08 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 07 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 06 mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 05 mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 04 mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 01 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 29 feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 28 feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 27 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 26 feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 23 feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 22 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 21 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 20 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 16 feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 15 feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 14 feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 13 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 12 feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 09 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 08 feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 07 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 06 feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 05 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 02 feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 01 feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 31 ene 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 30 ene 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 29 ene 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 26 ene 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 25 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 24 ene 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 23 ene 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 22 ene 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 19 ene 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 18 ene 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 17 ene 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 16 ene 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 12 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 11 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 10 ene 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 09 ene 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 08 ene 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 05 ene 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 04 ene 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 03 ene 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 02 ene 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 29 dic 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 28 dic 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 27 dic 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 26 dic 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 22 dic 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 21 dic 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 20 dic 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 19 dic 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 19 dic 2023 | 0.3 Dividendo | |||||
| 19 dic 2023 | 1.355 Ganancias de capital | |||||
| 18 dic 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 24.11 | - |
| 15 dic 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 24.15 | - |
| 14 dic 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 24.39 | - |
| 13 dic 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 23.74 | - |
| *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.