Singapore markets close in 1 hour 15 minutes
Straits Times Index
3,302.40 +5.51 (+0.17%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,469.39 +262.26 (+1.44%) FTSE 100
8,197.33 +25.18 (+0.31%) Bitcoin USD
59,248.05 +1,567.61 (+2.72%) CMC Crypto 200
1,295.09 +18.11 (+1.42%)
Harbor Mid Cap Value Admin (HRMVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 01 May 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 30 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 29 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 26 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 25 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 24 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 23 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 22 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 19 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 18 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 17 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 16 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 15 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 12 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 11 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 10 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 09 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 08 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 05 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 04 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 03 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 02 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 01 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 28 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 27 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 26 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 25 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 22 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 21 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 20 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 19 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 18 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 15 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 14 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 13 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 12 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 11 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 08 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 07 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 06 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 05 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 04 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 01 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 29 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 28 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 27 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 26 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 23 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 22 Feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 21 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 20 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 16 Feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 15 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 14 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 13 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 12 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 09 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 08 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 07 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 06 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 05 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 02 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 01 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 31 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 30 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 29 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 26 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 25 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 24 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 23 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 22 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 19 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 18 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 17 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 16 Jan 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 12 Jan 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 11 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 10 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 09 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 08 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 05 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 04 Jan 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 03 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 02 Jan 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 29 Dec 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 28 Dec 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 27 Dec 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 26 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 22 Dec 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 21 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 20 Dec 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 19 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 19 Dec 2023 | 0.331 Dividend | |||||
| 19 Dec 2023 | 1.355 Capital gain | |||||
| 18 Dec 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 24.43 | - |
| 15 Dec 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 24.48 | - |
| 14 Dec 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 24.71 | - |
| 13 Dec 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 24.06 | - |
| 12 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 23.49 | - |
| *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.