Singapore markets open in 4 hours 38 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,839.04 +4,260.97 (+6.92%) CMC Crypto 200
1,388.63 +120.69 (+9.52%)
Harbor Small Cap Value Investor (HISVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 13 May 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 10 May 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 09 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 08 May 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 07 May 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 06 May 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 03 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 02 May 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 01 May 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 30 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 29 Apr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 26 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 25 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 24 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 23 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 22 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 19 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 18 Apr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 17 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 16 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 15 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 12 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 11 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 10 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 09 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 08 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 05 Apr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 04 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 03 Apr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 02 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 01 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 28 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 27 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 26 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 25 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 22 Mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 21 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 20 Mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 19 Mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 18 Mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 15 Mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 14 Mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 13 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 12 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 11 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 08 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 07 Mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 06 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 05 Mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 04 Mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 01 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 29 Feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 28 Feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 27 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 26 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 23 Feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 22 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 21 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 20 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 16 Feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 15 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 14 Feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 13 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 12 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 09 Feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 08 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 07 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 06 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 05 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 02 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 01 Feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 31 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 30 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 29 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 26 Jan 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 25 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 24 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 23 Jan 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 22 Jan 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 19 Jan 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 18 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 17 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 16 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 12 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 11 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 10 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 09 Jan 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 08 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 05 Jan 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 04 Jan 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 03 Jan 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 02 Jan 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 29 Dec 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 28 Dec 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 27 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 26 Dec 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 22 Dec 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 21 Dec 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| *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.