Singapore markets close in 29 minutes
Straits Times Index
3,336.85 +4.05 (+0.12%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,203.28 +39.16 (+0.48%) Bitcoin USD
63,063.40 +1,720.03 (+2.80%) CMC Crypto 200
1,311.66 +9.59 (+0.74%)
Harbor International Administrative (HRINX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 27 Jun 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 26 Jun 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 25 Jun 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 24 Jun 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 21 Jun 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 20 Jun 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 18 Jun 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 17 Jun 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 14 Jun 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 13 Jun 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 12 Jun 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 11 Jun 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 10 Jun 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 07 Jun 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 06 Jun 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 05 Jun 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 04 Jun 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 03 Jun 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 31 May 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 30 May 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 29 May 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 28 May 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 24 May 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 23 May 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 22 May 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 21 May 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 20 May 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 17 May 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 16 May 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 15 May 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 14 May 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 13 May 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 10 May 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 09 May 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 08 May 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 07 May 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 06 May 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 03 May 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 02 May 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 01 May 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 30 Apr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 29 Apr 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 26 Apr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 25 Apr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 24 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 23 Apr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 22 Apr 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 19 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 18 Apr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 17 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 16 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 15 Apr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 12 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 11 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 10 Apr 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 09 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 08 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 05 Apr 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 04 Apr 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 03 Apr 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 02 Apr 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 01 Apr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 28 Mar 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 27 Mar 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 26 Mar 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 25 Mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 22 Mar 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 21 Mar 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 20 Mar 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 19 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 18 Mar 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 15 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 14 Mar 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 13 Mar 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 12 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 11 Mar 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 08 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 07 Mar 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 06 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 05 Mar 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 04 Mar 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 01 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 29 Feb 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 28 Feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 27 Feb 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 26 Feb 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 23 Feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 22 Feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 21 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 20 Feb 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 16 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 15 Feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 14 Feb 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 13 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 12 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 09 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 08 Feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 07 Feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 06 Feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| *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.