Harbor International Institutional (HAINX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Jun 27, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Jun 26, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Jun 25, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Jun 24, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Jun 21, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| Jun 20, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Jun 18, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Jun 17, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Jun 14, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| Jun 13, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Jun 12, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Jun 11, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| Jun 10, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| Jun 07, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Jun 06, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Jun 05, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Jun 04, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Jun 03, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| May 31, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| May 30, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| May 29, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| May 28, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| May 24, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| May 23, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| May 22, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| May 21, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| May 20, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| May 17, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| May 16, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| May 15, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| May 14, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| May 13, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| May 10, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| May 09, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| May 08, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| May 07, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| May 06, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| May 03, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| May 02, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| May 01, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| Apr 30, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Apr 29, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Apr 26, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Apr 25, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Apr 24, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Apr 23, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Apr 22, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Apr 19, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Apr 18, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Apr 17, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| Apr 16, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Apr 15, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| Apr 12, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Apr 11, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Apr 10, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| Apr 09, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| Apr 08, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Apr 05, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Apr 04, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Apr 03, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Apr 02, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Apr 01, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| Mar 28, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Mar 27, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| Mar 26, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Mar 25, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Mar 22, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Mar 21, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Mar 20, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Mar 19, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| Mar 18, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| Mar 15, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Mar 14, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Mar 13, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Mar 12, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| Mar 11, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Mar 08, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Mar 07, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Mar 06, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Mar 05, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Mar 04, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Mar 01, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Feb 29, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Feb 28, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Feb 27, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Feb 26, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Feb 23, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Feb 22, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Feb 21, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Feb 20, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Feb 16, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Feb 15, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Feb 14, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Feb 13, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| Feb 12, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Feb 09, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| Feb 08, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Feb 07, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Feb 06, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.