Harbor Scientific Alpha High-Yield ETF (SIHY)
NYSEARCA: SIHY · Real-Time Price · USD
45.00
+0.57 (1.28%)
At close: Apr 1, 2025, 4:00 PM
44.59
-0.41 (-0.91%)
After-hours: Apr 1, 2025, 8:00 PM EDT
SIHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 44.60 | 45.10 | 44.60 | 45.00 | 45.00 | 0.78% | 92,503 |
| Mar 31, 2025 | 45.15 | 45.17 | 44.65 | 44.65 | 44.44 | -1.61% | 189,532 |
| Mar 28, 2025 | 45.43 | 45.43 | 45.07 | 45.38 | 45.16 | -0.28% | 5,943 |
| Mar 27, 2025 | 45.59 | 45.59 | 45.39 | 45.51 | 45.29 | -0.02% | 13,263 |
| Mar 26, 2025 | 45.66 | 45.66 | 45.43 | 45.52 | 45.30 | -0.50% | 10,077 |
| Mar 25, 2025 | 45.80 | 45.87 | 45.69 | 45.75 | 45.53 | -0.12% | 17,611 |
| Mar 24, 2025 | 45.80 | 45.83 | 45.71 | 45.80 | 45.58 | 0.24% | 5,975 |
| Mar 21, 2025 | 45.64 | 45.78 | 45.49 | 45.69 | 45.47 | -0.20% | 7,881 |
| Mar 20, 2025 | 45.80 | 45.80 | 45.66 | 45.78 | 45.56 | 0.17% | 17,559 |
| Mar 19, 2025 | 45.32 | 45.71 | 45.32 | 45.70 | 45.48 | 1.09% | 7,812 |
| Mar 18, 2025 | 45.26 | 45.41 | 45.16 | 45.21 | 44.99 | -0.19% | 152,119 |
| Mar 17, 2025 | 45.20 | 45.30 | 45.08 | 45.30 | 45.08 | 0.37% | 15,184 |
| Mar 14, 2025 | 45.10 | 45.34 | 45.03 | 45.13 | 44.91 | 0.36% | 15,073 |
| Mar 13, 2025 | 45.21 | 45.21 | 44.70 | 44.97 | 44.76 | -0.54% | 28,393 |
| Mar 12, 2025 | 45.27 | 45.27 | 45.03 | 45.22 | 45.00 | -0.09% | 5,422 |
| Mar 11, 2025 | 45.58 | 45.58 | 45.18 | 45.25 | 45.04 | -0.41% | 10,699 |
| Mar 10, 2025 | 45.46 | 45.47 | 45.40 | 45.44 | 45.22 | -0.20% | 38,367 |
| Mar 7, 2025 | 45.49 | 45.62 | 45.46 | 45.53 | 45.31 | 0.20% | 9,126 |
| Mar 6, 2025 | 45.55 | 45.56 | 45.44 | 45.44 | 45.22 | -0.31% | 14,839 |
| Mar 5, 2025 | 45.77 | 45.77 | 45.51 | 45.58 | 45.36 | -0.02% | 43,574 |
| Mar 4, 2025 | 45.61 | 45.61 | 45.44 | 45.59 | 45.37 | 0.09% | 6,384 |
| Mar 3, 2025 | 45.64 | 45.70 | 45.52 | 45.55 | 45.33 | -1.17% | 8,868 |
| Feb 28, 2025 | 45.91 | 46.11 | 45.91 | 46.09 | 45.55 | 0.50% | 9,093 |
| Feb 27, 2025 | 46.14 | 46.14 | 45.86 | 45.86 | 45.32 | -0.43% | 87,674 |
| Feb 26, 2025 | 46.02 | 46.08 | 45.92 | 46.06 | 45.52 | 0.55% | 10,976 |
| Feb 25, 2025 | 45.96 | 46.02 | 45.80 | 45.81 | 45.27 | -0.72% | 27,127 |
| Feb 24, 2025 | 45.97 | 46.14 | 45.86 | 46.14 | 45.60 | 0.41% | 9,417 |
| Feb 21, 2025 | 46.07 | 46.12 | 45.93 | 45.95 | 45.41 | -0.22% | 21,969 |
| Feb 20, 2025 | 46.05 | 46.05 | 45.94 | 46.05 | 45.51 | 0.21% | 35,342 |
| Feb 19, 2025 | 46.05 | 46.05 | 45.86 | 45.96 | 45.42 | -0.03% | 37,902 |
| Feb 18, 2025 | 45.96 | 46.02 | 45.88 | 45.97 | 45.43 | -0.04% | 8,955 |
| Feb 14, 2025 | 46.02 | 46.10 | 45.99 | 45.99 | 45.45 | -0.02% | 7,865 |
| Feb 13, 2025 | 46.19 | 46.19 | 45.85 | 46.00 | 45.46 | 0.44% | 12,950 |
| Feb 12, 2025 | 45.69 | 45.80 | 45.69 | 45.80 | 45.26 | -0.19% | 13,536 |
| Feb 11, 2025 | 46.08 | 46.08 | 45.83 | 45.89 | 45.35 | -0.20% | 8,511 |
| Feb 10, 2025 | 45.89 | 46.01 | 45.89 | 45.98 | 45.44 | 0.20% | 14,394 |
| Feb 7, 2025 | 45.90 | 45.90 | 45.81 | 45.89 | 45.35 | -0.13% | 13,038 |
| Feb 6, 2025 | 46.09 | 46.09 | 45.93 | 45.95 | 45.41 | -0.35% | 5,505 |
| Feb 5, 2025 | 46.01 | 46.11 | 45.99 | 46.11 | 45.57 | 0.48% | 11,983 |
| Feb 4, 2025 | 45.82 | 45.94 | 45.80 | 45.89 | 45.35 | 0.20% | 15,607 |
| Feb 3, 2025 | 45.15 | 46.02 | 45.15 | 45.80 | 45.26 | -1.08% | 282,058 |
| Jan 31, 2025 | 46.28 | 46.37 | 46.16 | 46.30 | 45.50 | -0.17% | 70,002 |
| Jan 30, 2025 | 46.27 | 46.38 | 46.18 | 46.38 | 45.58 | 0.39% | 43,185 |
| Jan 29, 2025 | 46.15 | 46.23 | 46.08 | 46.20 | 45.40 | -0.22% | 10,678 |
| Jan 28, 2025 | 46.16 | 46.32 | 46.12 | 46.30 | 45.50 | 0.26% | 34,673 |
| Jan 27, 2025 | 46.09 | 46.30 | 46.09 | 46.18 | 45.38 | 0.11% | 38,973 |
| Jan 24, 2025 | 46.10 | 46.37 | 46.10 | 46.13 | 45.33 | 0.15% | 70,987 |
| Jan 23, 2025 | 46.01 | 46.38 | 46.00 | 46.06 | 45.26 | -0.15% | 207,743 |
| Jan 22, 2025 | 46.40 | 46.40 | 46.03 | 46.13 | 45.33 | 0.11% | 13,387 |
| Jan 21, 2025 | 46.34 | 46.38 | 46.02 | 46.08 | 45.28 | 0.39% | 43,547 |