U.S. markets closed

Harbor Capital Appreciation Admin (HRCAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
101.34+2.01 (+2.02%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 2024101.34101.34101.34101.34101.34-
25 abr 202499.3399.3399.3399.3399.33-
24 abr 202499.9799.9799.9799.9799.97-
23 abr 2024100.39100.39100.39100.39100.39-
22 abr 202498.4898.4898.4898.4898.48-
19 abr 202497.3797.3797.3797.3797.37-
18 abr 2024100.07100.07100.07100.07100.07-
17 abr 2024100.55100.55100.55100.55100.55-
16 abr 2024101.77101.77101.77101.77101.77-
15 abr 2024101.52101.52101.52101.52101.52-
12 abr 2024103.44103.44103.44103.44103.44-
11 abr 2024105.21105.21105.21105.21105.21-
10 abr 2024103.59103.59103.59103.59103.59-
09 abr 2024104.18104.18104.18104.18104.18-
08 abr 2024104.36104.36104.36104.36104.36-
05 abr 2024104.52104.52104.52104.52104.52-
04 abr 2024102.75102.75102.75102.75102.75-
03 abr 2024104.51104.51104.51104.51104.51-
02 abr 2024104.22104.22104.22104.22104.22-
01 abr 2024105.10105.10105.10105.10105.10-
28 mar 2024105.05105.05105.05105.05105.05-
27 mar 2024105.18105.18105.18105.18105.18-
26 mar 2024105.26105.26105.26105.26105.26-
25 mar 2024105.70105.70105.70105.70105.70-
22 mar 2024106.06106.06106.06106.06106.06-
21 mar 2024106.14106.14106.14106.14106.14-
20 mar 2024105.67105.67105.67105.67105.67-
19 mar 2024104.51104.51104.51104.51104.51-
18 mar 2024104.06104.06104.06104.06104.06-
15 mar 2024103.27103.27103.27103.27103.27-
14 mar 2024104.77104.77104.77104.77104.77-
13 mar 2024105.02105.02105.02105.02105.02-
12 mar 2024105.57105.57105.57105.57105.57-
11 mar 2024103.56103.56103.56103.56103.56-
08 mar 2024104.60104.60104.60104.60104.60-
07 mar 2024106.39106.39106.39106.39106.39-
06 mar 2024104.62104.62104.62104.62104.62-
05 mar 2024103.88103.88103.88103.88103.88-
04 mar 2024105.82105.82105.82105.82105.82-
01 mar 2024106.05106.05106.05106.05106.05-
29 feb 2024104.37104.37104.37104.37104.37-
28 feb 2024103.57103.57103.57103.57103.57-
27 feb 2024103.99103.99103.99103.99103.99-
26 feb 2024103.92103.92103.92103.92103.92-
23 feb 2024103.83103.83103.83103.83103.83-
22 feb 2024104.22104.22104.22104.22104.22-
21 feb 2024100.18100.18100.18100.18100.18-
20 feb 2024100.79100.79100.79100.79100.79-
16 feb 2024102.43102.43102.43102.43102.43-
15 feb 2024103.03103.03103.03103.03103.03-
14 feb 2024102.89102.89102.89102.89102.89-
13 feb 2024101.05101.05101.05101.05101.05-
12 feb 2024102.50102.50102.50102.50102.50-
09 feb 2024103.17103.17103.17103.17103.17-
08 feb 2024101.97101.97101.97101.97101.97-
07 feb 2024101.57101.57101.57101.57101.57-
06 feb 202499.9699.9699.9699.9699.96-
05 feb 2024100.36100.36100.36100.36100.36-
02 feb 2024100.25100.25100.25100.25100.25-
01 feb 202497.8097.8097.8097.8097.80-
31 ene 202496.3396.3396.3396.3396.33-
30 ene 202498.1798.1798.1798.1798.17-
29 ene 202498.6898.6898.6898.6898.68-
26 ene 202497.3497.3497.3497.3497.34-
25 ene 202497.1897.1897.1897.1897.18-
24 ene 202497.1897.1897.1897.1897.18-
23 ene 202496.2596.2596.2596.2596.25-
22 ene 202496.0896.0896.0896.0896.08-
19 ene 202496.0596.0596.0596.0596.05-
18 ene 202494.3094.3094.3094.3094.30-
17 ene 202493.1393.1393.1393.1393.13-
16 ene 202493.5593.5593.5593.5593.55-
12 ene 202493.4093.4093.4093.4093.40-
11 ene 202493.4193.4193.4193.4193.41-
10 ene 202493.1493.1493.1493.1493.14-
09 ene 202492.0392.0392.0392.0392.03-
08 ene 202491.7091.7091.7091.7091.70-
05 ene 202489.6689.6689.6689.6689.66-
04 ene 202489.4489.4489.4489.4489.44-
03 ene 202489.7389.7389.7389.7389.73-
02 ene 202490.6090.6090.6090.6090.60-
29 dic 202392.4392.4392.4392.4392.43-
28 dic 202392.8492.8492.8492.8492.84-
27 dic 202392.8792.8792.8792.8792.87-
26 dic 202392.5692.5692.5692.5692.56-
22 dic 202392.1892.1892.1892.1892.18-
21 dic 202392.4392.4392.4392.4392.43-
20 dic 202391.2291.2291.2291.2291.22-
19 dic 202392.7292.7292.7292.7292.72-
18 dic 202392.3192.3192.3192.3192.31-
15 dic 202391.4591.4591.4591.4591.45-
14 dic 202390.9390.9390.9390.9390.93-
13 dic 202391.3891.3891.3891.3891.38-
12 dic 202390.3290.3290.3290.3290.32-
11 dic 202389.5589.5589.5589.5589.55-
08 dic 202389.2589.2589.2589.2589.25-
07 dic 202388.5888.5888.5888.5888.58-
06 dic 202387.3687.3687.3687.3687.36-
05 dic 202387.9987.9987.9987.9987.99-
04 dic 202387.5987.5987.5987.5987.59-
*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...