U.S. markets closed
F S&P 500
5,206.75 +0.25 (+0.00%) F Dow Jones
39,000.00 +3.00 (+0.01%) F Nasdaq
18,183.25 -12.25 (-0.07%) E-mini Russell 2000 Index Futur
2,072.90 +1.80 (+0.09%) Petróleo
78.66 +0.18 (+0.23%) Oro
2,331.60 +0.40 (+0.02%)
Harbor Mid Cap Value Retirement (HNMVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 03 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 02 may 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 01 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 30 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 29 abr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 26 abr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 25 abr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 24 abr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 23 abr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 22 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 19 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 18 abr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 17 abr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 16 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 15 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 12 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 11 abr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 10 abr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 09 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 08 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 05 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 04 abr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 03 abr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 02 abr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 01 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 28 mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 27 mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 26 mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 25 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 22 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 21 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 20 mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 19 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 18 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 15 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 14 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 13 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 12 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 11 mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 08 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 07 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 06 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 05 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 04 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 01 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 29 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 28 feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 27 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 26 feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 23 feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 22 feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 21 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 20 feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 16 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 15 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 14 feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 13 feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 12 feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 09 feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 08 feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 07 feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 06 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 05 feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 02 feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 01 feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 31 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 30 ene 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 29 ene 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 26 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 25 ene 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 24 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 23 ene 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 22 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 19 ene 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 18 ene 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 17 ene 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 16 ene 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 12 ene 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 11 ene 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 10 ene 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 09 ene 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 08 ene 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 05 ene 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 04 ene 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 03 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 02 ene 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 29 dic 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 28 dic 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 27 dic 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 26 dic 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 22 dic 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 21 dic 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 20 dic 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 19 dic 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 19 dic 2023 | 0.414 Dividendo | |||||
| 19 dic 2023 | 1.355 Ganancias de capital | |||||
| 18 dic 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.03 | - |
| 15 dic 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 24.08 | - |
| 14 dic 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 24.30 | - |
| *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.