Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,272.70 -33.34 (-0.63%) Dow
38,454.11 -398.75 (-1.03%) Nasdaq
16,949.57 -70.31 (-0.41%) Bitcoin USD
67,265.05 -528.97 (-0.78%) CMC Crypto 200
1,449.94 -34.76 (-2.34%)
Harbor Strategic Growth Fund - Investor Class (HISWX)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 24 May 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 23 May 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 22 May 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 21 May 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 20 May 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 17 May 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 16 May 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 15 May 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 14 May 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 13 May 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 10 May 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 09 May 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 08 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 07 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 06 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 03 May 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 02 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 01 May 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 30 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 29 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 26 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 25 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 24 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 23 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 22 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 19 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 18 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 17 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 16 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 12 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 11 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 10 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 09 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 08 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 05 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 04 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 03 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 02 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 01 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 28 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 27 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 26 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 25 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 22 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 21 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 20 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 19 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 18 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 15 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 14 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 13 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 12 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 11 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 08 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 07 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 06 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 05 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 04 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 01 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 29 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 28 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 27 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 26 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 23 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 22 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 21 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 20 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 15 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 14 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 13 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 12 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 09 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 08 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 07 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 06 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 05 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 02 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 01 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 31 Jan 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 30 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 29 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 26 Jan 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 25 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 24 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 23 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 22 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 19 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 18 Jan 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 17 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 16 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 12 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 11 Jan 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 10 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 09 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 08 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 05 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| *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.