U.S. markets open in 6 hours 43 minutes
F S&P 500
5,207.00 +0.50 (+0.01%) F Dow Jones
39,017.00 +20.00 (+0.05%) F Nasdaq
18,182.75 -12.75 (-0.07%) E-mini Russell 2000 Index Futur
2,073.40 +2.30 (+0.11%) Petróleo
78.55 +0.07 (+0.09%) Oro
2,328.80 -2.40 (-0.10%)
Harbor Small Cap Value Investor (HISVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 03 may 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 02 may 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 01 may 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 30 abr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 29 abr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 26 abr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 25 abr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 24 abr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 23 abr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 22 abr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 19 abr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 18 abr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 17 abr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 16 abr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 15 abr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 12 abr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 11 abr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 10 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 09 abr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 08 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 05 abr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 04 abr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 03 abr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 02 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 01 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 28 mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 27 mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 26 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 25 mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 22 mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 21 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 20 mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 19 mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 18 mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 15 mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 14 mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 13 mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 12 mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 11 mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 08 mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 07 mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 06 mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 05 mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 04 mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 01 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 29 feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 28 feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 27 feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 26 feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 23 feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 22 feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 21 feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 20 feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 16 feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 15 feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 14 feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 13 feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 12 feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 09 feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 08 feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 07 feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 06 feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 05 feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 02 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 01 feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 31 ene 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 30 ene 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 29 ene 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 26 ene 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 25 ene 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 24 ene 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 23 ene 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 22 ene 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 19 ene 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 18 ene 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 17 ene 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 16 ene 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 12 ene 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 11 ene 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 10 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 09 ene 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 08 ene 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 05 ene 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 04 ene 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 03 ene 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 02 ene 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 29 dic 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 28 dic 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 27 dic 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 26 dic 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 22 dic 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 21 dic 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 20 dic 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 19 dic 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 19 dic 2023 | 0.134 Dividendo | |||||
| 19 dic 2023 | 2.429 Ganancias de capital | |||||
| 18 dic 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 36.79 | - |
| 15 dic 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 36.82 | - |
| 14 dic 2023 | 39.74 | 39.74 | 39.74 | 39.74 | 37.15 | - |
| *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.