Harbor Capital Appreciation Inv (HCAIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
| May 01, 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
| Apr 30, 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
| Apr 29, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| Apr 26, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| Apr 25, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
| Apr 24, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
| Apr 23, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| Apr 22, 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
| Apr 19, 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
| Apr 18, 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
| Apr 17, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| Apr 16, 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
| Apr 15, 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
| Apr 12, 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| Apr 11, 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
| Apr 10, 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
| Apr 09, 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
| Apr 08, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| Apr 05, 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| Apr 04, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| Apr 03, 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
| Apr 02, 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
| Apr 01, 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
| Mar 28, 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
| Mar 27, 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| Mar 26, 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| Mar 25, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| Mar 22, 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
| Mar 21, 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| Mar 20, 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
| Mar 19, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| Mar 18, 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
| Mar 15, 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| Mar 14, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
| Mar 13, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| Mar 12, 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| Mar 11, 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
| Mar 08, 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
| Mar 07, 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| Mar 06, 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
| Mar 05, 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
| Mar 04, 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| Mar 01, 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
| Feb 29, 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
| Feb 28, 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
| Feb 27, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| Feb 26, 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
| Feb 23, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| Feb 22, 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
| Feb 21, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| Feb 20, 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
| Feb 16, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| Feb 15, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| Feb 14, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
| Feb 13, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
| Feb 12, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| Feb 09, 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
| Feb 08, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| Feb 07, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| Feb 06, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
| Feb 05, 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
| Feb 02, 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
| Feb 01, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
| Jan 31, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| Jan 30, 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
| Jan 29, 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| Jan 26, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
| Jan 25, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| Jan 24, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| Jan 23, 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
| Jan 22, 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
| Jan 19, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| Jan 18, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| Jan 17, 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| Jan 16, 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
| Jan 12, 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
| Jan 11, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| Jan 10, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| Jan 09, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| Jan 08, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
| Jan 05, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
| Jan 04, 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
| Jan 03, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| Jan 02, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| Dec 29, 2023 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
| Dec 28, 2023 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| Dec 27, 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| Dec 26, 2023 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| Dec 22, 2023 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
| Dec 21, 2023 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
| Dec 20, 2023 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
| Dec 19, 2023 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
| Dec 18, 2023 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| Dec 15, 2023 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
| Dec 14, 2023 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
| Dec 13, 2023 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| Dec 12, 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| Dec 11, 2023 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| *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.