Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,578.41 +2,501.01 (+4.09%) CMC Crypto 200
1,366.97 +54.34 (+4.14%)
Harbor Mid Cap Value Instl (HAMVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 18 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 17 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 16 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 15 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 12 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 11 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 10 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 09 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 08 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 05 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 04 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 03 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 02 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 01 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 28 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 27 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 26 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 25 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 22 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 21 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 20 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 19 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 18 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 15 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 14 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 13 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 12 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 11 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 08 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 07 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 06 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 05 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 04 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 01 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 29 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 28 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 27 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 26 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 23 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 22 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 21 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 20 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 16 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 15 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 14 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 13 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 12 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 09 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 08 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 07 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 06 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 05 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 02 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 01 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 31 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 30 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 29 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 26 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 25 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 24 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 23 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 19 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 18 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 17 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 16 Jan 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 12 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 11 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 10 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 09 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 08 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 05 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 04 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 03 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 02 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 29 Dec 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 28 Dec 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 27 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 26 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 22 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 21 Dec 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 20 Dec 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 19 Dec 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 19 Dec 2023 | 0.395 Dividend | |||||
| 19 Dec 2023 | 1.355 Capital gain | |||||
| 18 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.05 | - |
| 15 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 24.10 | - |
| 14 Dec 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 24.32 | - |
| 13 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 23.68 | - |
| 12 Dec 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 23.11 | - |
| 11 Dec 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 23.14 | - |
| 08 Dec 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 22.95 | - |
| 07 Dec 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 22.82 | - |
| 06 Dec 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 22.62 | - |
| 05 Dec 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 22.70 | - |
| 04 Dec 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 22.95 | - |
| 01 Dec 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 22.87 | - |
| 30 Nov 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 22.41 | - |
| 29 Nov 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 22.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.