Harbor Mid Cap Value Admin (HRMVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:05PM 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 |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 03 may 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 02 may 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 01 may 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 30 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 29 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 26 abr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 25 abr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 24 abr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 23 abr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 22 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 19 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 18 abr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 17 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 16 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 15 abr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 12 abr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 11 abr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 10 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 09 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 08 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 05 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 04 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 03 abr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 02 abr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 01 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 28 mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 27 mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 26 mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 25 mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 22 mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 21 mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 20 mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 19 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 18 mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 15 mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 14 mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 13 mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 12 mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 11 mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 08 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 07 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 06 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 05 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 04 mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 01 mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 29 feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 28 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 27 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 26 feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 23 feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 22 feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 21 feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 20 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 16 feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 15 feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 14 feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 13 feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 12 feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 09 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 08 feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 07 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 06 feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 05 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 02 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 01 feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 31 ene 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 30 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 29 ene 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 26 ene 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 25 ene 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 24 ene 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 23 ene 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 22 ene 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 19 ene 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 18 ene 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 17 ene 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 16 ene 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 12 ene 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 11 ene 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 10 ene 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 09 ene 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 08 ene 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 05 ene 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 04 ene 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 03 ene 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 02 ene 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 29 dic 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 28 dic 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 27 dic 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 26 dic 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 22 dic 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 21 dic 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 20 dic 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 19 dic 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 19 dic 2023 | 0.331 Dividendo | |||||
| 19 dic 2023 | 1.355 Ganancias de capital | |||||
| 18 dic 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 24.43 | - |
| 15 dic 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 24.48 | - |
| *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.