Harbor Small Cap Value Retirement (HNVRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 25 abr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 24 abr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 23 abr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 22 abr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 19 abr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 18 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 17 abr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 16 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 15 abr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 12 abr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 11 abr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 10 abr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 09 abr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 08 abr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 05 abr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 04 abr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 03 abr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 02 abr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 01 abr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 28 mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 27 mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 26 mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 25 mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 22 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 21 mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 20 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 19 mar 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 18 mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 15 mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 14 mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 13 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 12 mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 11 mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 08 mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 07 mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 06 mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 05 mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 04 mar 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 01 mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 29 feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 28 feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 27 feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 26 feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 23 feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 22 feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 21 feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 20 feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 16 feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 15 feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 14 feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 13 feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 12 feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 09 feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 08 feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 07 feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 06 feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 05 feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 02 feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 01 feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 31 ene 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 30 ene 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 29 ene 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 26 ene 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 25 ene 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 24 ene 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 23 ene 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 22 ene 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 19 ene 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 18 ene 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 17 ene 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 16 ene 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 12 ene 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 11 ene 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 10 ene 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 09 ene 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 08 ene 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 05 ene 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 04 ene 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 03 ene 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 02 ene 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 29 dic 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 28 dic 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 27 dic 2023 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 26 dic 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 22 dic 2023 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 21 dic 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 20 dic 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 19 dic 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 19 dic 2023 | 0.297 Dividendo | |||||
| 19 dic 2023 | 2.429 Ganancias de capital | |||||
| 18 dic 2023 | 40.91 | 40.91 | 40.91 | 40.91 | 38.18 | - |
| 15 dic 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 38.21 | - |
| 14 dic 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 38.56 | - |
| 13 dic 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 37.71 | - |
| 12 dic 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 36.72 | - |
| 11 dic 2023 | 39.31 | 39.31 | 39.31 | 39.31 | 36.69 | - |
| 08 dic 2023 | 39.04 | 39.04 | 39.04 | 39.04 | 36.44 | - |
| 07 dic 2023 | 38.83 | 38.83 | 38.83 | 38.83 | 36.24 | - |
| 06 dic 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 35.94 | - |
| *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.