Singapore markets open in 5 hours 30 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,068.37 +57.77 (+1.15%) Dow
38,478.17 +238.19 (+0.62%) Nasdaq
15,704.82 +253.52 (+1.64%) Bitcoin USD
66,600.23 +288.66 (+0.44%) CMC Crypto 200
1,435.28 +20.52 (+1.45%)
Harbor Capital Appreciation Inv (HCAIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
| 19 Apr 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
| 18 Apr 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
| 17 Apr 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 16 Apr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
| 15 Apr 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
| 12 Apr 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 11 Apr 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
| 10 Apr 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
| 09 Apr 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
| 08 Apr 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 05 Apr 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 04 Apr 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| 03 Apr 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
| 02 Apr 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
| 01 Apr 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
| 28 Mar 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
| 27 Mar 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 26 Mar 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| 25 Mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 22 Mar 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
| 21 Mar 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| 20 Mar 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
| 19 Mar 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 18 Mar 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
| 15 Mar 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| 14 Mar 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
| 13 Mar 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 12 Mar 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| 11 Mar 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
| 08 Mar 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
| 07 Mar 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 06 Mar 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
| 05 Mar 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
| 04 Mar 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 01 Mar 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
| 29 Feb 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
| 28 Feb 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
| 27 Feb 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| 26 Feb 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
| 23 Feb 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 22 Feb 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
| 21 Feb 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 20 Feb 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
| 16 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 15 Feb 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| 14 Feb 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
| 13 Feb 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
| 12 Feb 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| 09 Feb 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
| 08 Feb 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| 07 Feb 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| 06 Feb 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
| 05 Feb 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
| 02 Feb 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
| 01 Feb 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
| 31 Jan 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 30 Jan 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
| 29 Jan 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| 26 Jan 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
| 25 Jan 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 24 Jan 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 23 Jan 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
| 22 Jan 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
| 19 Jan 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| 18 Jan 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| 17 Jan 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| 16 Jan 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
| 12 Jan 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
| 11 Jan 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| 10 Jan 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| 09 Jan 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 08 Jan 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
| 05 Jan 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
| 04 Jan 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
| 03 Jan 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 02 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| 29 Dec 2023 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
| 28 Dec 2023 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| 27 Dec 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| 26 Dec 2023 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| 22 Dec 2023 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
| 21 Dec 2023 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
| 20 Dec 2023 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
| 19 Dec 2023 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
| 18 Dec 2023 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| 15 Dec 2023 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
| 14 Dec 2023 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
| 13 Dec 2023 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| 12 Dec 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 11 Dec 2023 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 08 Dec 2023 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
| 07 Dec 2023 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| 06 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 05 Dec 2023 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 04 Dec 2023 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| 01 Dec 2023 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | - |
| 30 Nov 2023 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
| 29 Nov 2023 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
| *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.