Harbor International Investor (HIINX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| May 01, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Apr 30, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Apr 29, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Apr 26, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Apr 25, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| Apr 24, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Apr 23, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Apr 22, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Apr 19, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| Apr 18, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Apr 17, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Apr 16, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Apr 15, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| Apr 12, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| Apr 11, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| Apr 10, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Apr 09, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Apr 08, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Apr 05, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Apr 04, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| Apr 03, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Apr 02, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| Apr 01, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Mar 28, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| Mar 27, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| Mar 26, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| Mar 25, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Mar 22, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Mar 21, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Mar 20, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Mar 19, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Mar 18, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Mar 15, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Mar 14, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| Mar 13, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Mar 12, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Mar 11, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Mar 08, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| Mar 07, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| Mar 06, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Mar 05, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Mar 04, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| Mar 01, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Feb 29, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| Feb 28, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| Feb 27, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Feb 26, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Feb 23, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Feb 22, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Feb 21, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Feb 20, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| Feb 16, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Feb 15, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Feb 14, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Feb 13, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Feb 12, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| Feb 09, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Feb 08, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Feb 07, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Feb 06, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Feb 05, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Feb 02, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Feb 01, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Jan 31, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Jan 30, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Jan 29, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| Jan 26, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Jan 25, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| Jan 24, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| Jan 23, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| Jan 22, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Jan 19, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Jan 18, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| Jan 17, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jan 16, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| Jan 12, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Jan 11, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Jan 10, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Jan 09, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Jan 08, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Jan 05, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| Jan 04, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| Jan 03, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Jan 02, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| Dec 29, 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Dec 28, 2023 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| Dec 27, 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Dec 26, 2023 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Dec 22, 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Dec 21, 2023 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| Dec 20, 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Dec 19, 2023 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Dec 19, 2023 | 1.402 Dividend | |||||
| Dec 18, 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 42.55 | - |
| Dec 15, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 42.48 | - |
| Dec 14, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 42.98 | - |
| Dec 13, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 42.33 | - |
| Dec 12, 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 41.78 | - |
| *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.