UK markets closed

Harbor Large Cap Value Instl (HAVLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.28+0.06 (+0.27%)
At close: 08:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.2822.2822.2822.2822.28-
25 Apr 202422.2222.2222.2222.2222.22-
24 Apr 202422.2922.2922.2922.2922.29-
23 Apr 202422.3022.3022.3022.3022.30-
22 Apr 202422.1122.1122.1122.1122.11-
19 Apr 202421.8721.8721.8721.8721.87-
18 Apr 202421.8121.8121.8121.8121.81-
17 Apr 202421.8321.8321.8321.8321.83-
16 Apr 202421.9221.9221.9221.9221.92-
15 Apr 202422.0122.0122.0122.0122.01-
12 Apr 202422.1822.1822.1822.1822.18-
11 Apr 202422.4822.4822.4822.4822.48-
10 Apr 202422.4622.4622.4622.4622.46-
09 Apr 202422.8422.8422.8422.8422.84-
08 Apr 202422.8022.8022.8022.8022.80-
05 Apr 202422.7422.7422.7422.7422.74-
04 Apr 202422.5722.5722.5722.5722.57-
03 Apr 202422.8122.8122.8122.8122.81-
02 Apr 202422.7522.7522.7522.7522.75-
01 Apr 202422.9422.9422.9422.9422.94-
28 Mar 202423.0923.0923.0923.0923.09-
27 Mar 202423.0923.0923.0923.0923.09-
26 Mar 202422.7622.7622.7622.7622.76-
25 Mar 202422.7822.7822.7822.7822.78-
22 Mar 202422.8522.8522.8522.8522.85-
21 Mar 202423.0023.0023.0023.0023.00-
20 Mar 202422.8322.8322.8322.8322.83-
19 Mar 202422.6022.6022.6022.6022.60-
18 Mar 202422.4622.4622.4622.4622.46-
15 Mar 202422.3822.3822.3822.3822.38-
14 Mar 202422.5522.5522.5522.5522.55-
13 Mar 202422.7522.7522.7522.7522.75-
12 Mar 202422.7522.7522.7522.7522.75-
11 Mar 202422.6322.6322.6322.6322.63-
08 Mar 202422.5722.5722.5722.5722.57-
07 Mar 202422.6622.6622.6622.6622.66-
06 Mar 202422.4322.4322.4322.4322.43-
05 Mar 202422.3422.3422.3422.3422.34-
04 Mar 202422.5522.5522.5522.5522.55-
01 Mar 202422.4822.4822.4822.4822.48-
29 Feb 202422.3222.3222.3222.3222.32-
28 Feb 202422.2322.2322.2322.2322.23-
27 Feb 202422.2322.2322.2322.2322.23-
26 Feb 202422.1722.1722.1722.1722.17-
23 Feb 202422.2622.2622.2622.2622.26-
22 Feb 202422.1922.1922.1922.1922.19-
21 Feb 202422.0122.0122.0122.0122.01-
20 Feb 202421.9521.9521.9521.9521.95-
16 Feb 202421.9621.9621.9621.9621.96-
15 Feb 202422.1322.1322.1322.1322.13-
14 Feb 202421.9921.9921.9921.9921.99-
13 Feb 202421.8121.8121.8121.8121.81-
12 Feb 202422.1522.1522.1522.1522.15-
09 Feb 202422.0622.0622.0622.0622.06-
08 Feb 202421.9921.9921.9921.9921.99-
07 Feb 202421.9421.9421.9421.9421.94-
06 Feb 202421.8521.8521.8521.8521.85-
05 Feb 202421.8321.8321.8321.8321.83-
02 Feb 202422.0122.0122.0122.0122.01-
01 Feb 202422.0122.0122.0122.0122.01-
31 Jan 202421.6621.6621.6621.6621.66-
30 Jan 202421.9121.9121.9121.9121.91-
29 Jan 202421.8421.8421.8421.8421.84-
26 Jan 202421.6721.6721.6721.6721.67-
25 Jan 202421.7021.7021.7021.7021.70-
24 Jan 202421.4821.4821.4821.4821.48-
23 Jan 202421.5721.5721.5721.5721.57-
22 Jan 202421.6121.6121.6121.6121.61-
19 Jan 202421.5121.5121.5121.5121.51-
18 Jan 202421.2521.2521.2521.2521.25-
17 Jan 202421.1121.1121.1121.1121.11-
16 Jan 202421.2821.2821.2821.2821.28-
12 Jan 202421.4621.4621.4621.4621.46-
11 Jan 202421.4621.4621.4621.4621.46-
10 Jan 202421.5021.5021.5021.5021.50-
09 Jan 202421.4221.4221.4221.4221.42-
08 Jan 202421.5021.5021.5021.5021.50-
05 Jan 202421.2721.2721.2721.2721.27-
04 Jan 202421.2121.2121.2121.2121.21-
03 Jan 202421.2321.2321.2321.2321.23-
02 Jan 202421.4921.4921.4921.4921.49-
29 Dec 202321.5521.5521.5521.5521.55-
28 Dec 202321.6021.6021.6021.6021.60-
27 Dec 202321.5721.5721.5721.5721.57-
26 Dec 202321.5321.5321.5321.5321.53-
22 Dec 202321.4021.4021.4021.4021.40-
21 Dec 202321.2121.2121.2121.2121.21-
20 Dec 202320.9520.9520.9520.9520.95-
19 Dec 202321.2921.2921.2921.2921.29-
19 Dec 20230.066 Dividend
19 Dec 20230.605 Capital gain
18 Dec 202321.8221.8221.8221.8221.15-
15 Dec 202321.8221.8221.8221.8221.15-
14 Dec 202321.9321.9321.9321.9321.26-
13 Dec 202321.7021.7021.7021.7021.03-
12 Dec 202321.3121.3121.3121.3120.65-
11 Dec 202321.2521.2521.2521.2520.60-
08 Dec 202321.0921.0921.0921.0920.44-
07 Dec 202321.0321.0321.0321.0320.38-
06 Dec 202320.8820.8820.8820.8820.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...