UK markets closed

Harbor Large Cap Value Admin (HRLVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.51+0.25 (+1.12%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202422.2622.2622.2622.2622.26-
01 May 202422.0622.0622.0622.0622.06-
30 Apr 202422.0422.0422.0422.0422.04-
29 Apr 202422.3622.3622.3622.3622.36-
26 Apr 202422.3022.3022.3022.3022.30-
25 Apr 202422.2422.2422.2422.2422.24-
24 Apr 202422.3122.3122.3122.3122.31-
23 Apr 202422.3222.3222.3222.3222.32-
22 Apr 202422.1322.1322.1322.1322.13-
19 Apr 202421.9021.9021.9021.9021.90-
18 Apr 202421.8321.8321.8321.8321.83-
17 Apr 202421.8521.8521.8521.8521.85-
16 Apr 202421.9421.9421.9421.9421.94-
15 Apr 202422.0322.0322.0322.0322.03-
12 Apr 202422.2122.2122.2122.2122.21-
11 Apr 202422.5022.5022.5022.5022.50-
10 Apr 202422.4822.4822.4822.4822.48-
09 Apr 202422.8622.8622.8622.8622.86-
08 Apr 202422.8222.8222.8222.8222.82-
05 Apr 202422.7722.7722.7722.7722.77-
04 Apr 202422.5922.5922.5922.5922.59-
03 Apr 202422.8322.8322.8322.8322.83-
02 Apr 202422.7722.7722.7722.7722.77-
01 Apr 202422.9722.9722.9722.9722.97-
28 Mar 202423.1223.1223.1223.1223.12-
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 202422.9922.9922.9922.9922.99-
20 Mar 202422.8322.8322.8322.8322.83-
19 Mar 202422.5922.5922.5922.5922.59-
18 Mar 202422.4622.4622.4622.4622.46-
15 Mar 202422.3822.3822.3822.3822.38-
14 Mar 202422.5422.5422.5422.5422.54-
13 Mar 202422.7522.7522.7522.7522.75-
12 Mar 202422.7522.7522.7522.7522.75-
11 Mar 202422.6222.6222.6222.6222.62-
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 202421.8221.8221.8221.8221.82-
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 202421.9521.9521.9521.9521.95-
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 202421.9221.9221.9221.9221.92-
29 Jan 202421.8421.8421.8421.8421.84-
26 Jan 202421.6821.6821.6821.6821.68-
25 Jan 202421.7121.7121.7121.7121.71-
24 Jan 202421.4921.4921.4921.4921.49-
23 Jan 202421.5721.5721.5721.5721.57-
22 Jan 202421.6121.6121.6121.6121.61-
19 Jan 202421.5221.5221.5221.5221.52-
18 Jan 202421.2521.2521.2521.2521.25-
17 Jan 202421.1221.1221.1221.1221.12-
16 Jan 202421.2921.2921.2921.2921.29-
12 Jan 202421.4721.4721.4721.4721.47-
11 Jan 202421.4721.4721.4721.4721.47-
10 Jan 202421.5021.5021.5021.5021.50-
09 Jan 202421.4221.4221.4221.4221.42-
08 Jan 202421.5121.5121.5121.5121.51-
05 Jan 202421.2821.2821.2821.2821.28-
04 Jan 202421.2221.2221.2221.2221.22-
03 Jan 202421.2421.2421.2421.2421.24-
02 Jan 202421.4921.4921.4921.4921.49-
29 Dec 202321.5621.5621.5621.5621.56-
28 Dec 202321.6121.6121.6121.6121.61-
27 Dec 202321.5821.5821.5821.5821.58-
26 Dec 202321.5421.5421.5421.5421.54-
22 Dec 202321.4121.4121.4121.4121.41-
21 Dec 202321.2221.2221.2221.2221.22-
20 Dec 202320.9620.9620.9620.9620.96-
19 Dec 202321.3021.3021.3021.3021.30-
19 Dec 20230.053 Dividend
19 Dec 20230.605 Capital gain
18 Dec 202321.8221.8221.8221.8221.16-
15 Dec 202321.8121.8121.8121.8121.15-
14 Dec 202321.9321.9321.9321.9321.27-
13 Dec 202321.7021.7021.7021.7021.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...