Skip to main content
logo
Harbor Ares Systematic Convertible Securities Fund (HACSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.13
+0.13 (0.93%)
At close: Apr 2, 2026

HACSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202614.1314.1314.1314.1314.130.93%
Apr 1, 202614.0014.0014.0014.0014.001.30%
Mar 31, 202613.8213.8213.8213.8213.822.22%
Mar 30, 202613.5213.5213.5213.5213.52-1.74%
Mar 27, 202613.7613.7613.7613.7613.76-1.01%
Mar 26, 202613.9013.9013.9013.9013.90-2.18%
Mar 25, 202614.2114.2114.2114.2114.210.78%
Mar 24, 202614.1014.1014.1014.1014.100.50%
Mar 23, 202614.0314.0314.0314.0314.030.94%
Mar 20, 202613.9013.9013.9013.9013.90-2.52%
Mar 19, 202614.2614.2614.2614.2614.260.85%
Mar 18, 202614.1414.1414.1414.1414.14-0.35%
Mar 17, 202614.1914.1914.1914.1914.190.92%
Mar 16, 202614.0614.0614.0614.0614.060.93%
Mar 13, 202613.9313.9313.9313.9313.930.07%
Mar 12, 202613.9213.9213.9213.9213.92-1.56%
Mar 11, 202614.1414.1414.1414.1414.140.28%
Mar 10, 202614.1014.1014.1014.1014.100.28%
Mar 9, 202614.0614.0614.0614.0614.061.52%
Mar 6, 202613.8513.8513.8513.8513.85-1.84%
Mar 5, 202614.1114.1114.1114.1114.11-1.26%
Mar 4, 202614.2914.2914.2914.2914.291.13%
Mar 3, 202614.1314.1314.1314.1314.13-1.87%
Mar 2, 202614.4014.4014.4014.4014.400.77%
Feb 27, 202614.2914.2914.2914.2914.29-0.69%
Feb 26, 202614.3914.3914.3914.3914.39-0.90%
Feb 25, 202614.5214.5214.5214.5214.520.83%
Feb 24, 202614.4014.4014.4014.4014.400.77%
Feb 23, 202614.2914.2914.2914.2914.29-0.49%
Feb 20, 202614.3614.3614.3614.3614.36-0.28%
Feb 19, 202614.4014.4014.4014.4014.40-0.07%
Feb 18, 202614.4114.4114.4114.4114.410.28%
Feb 17, 202614.3714.3714.3714.3714.370.14%
Feb 13, 202614.3514.3514.3514.3514.350.84%
Feb 12, 202614.2314.2314.2314.2314.23-0.56%
Feb 11, 202614.3114.3114.3114.3114.31-
Feb 10, 202614.3114.3114.3114.3114.31-0.69%
Feb 9, 202614.4114.4114.4114.4114.411.48%
Feb 6, 202614.2014.2014.2014.2014.202.97%
Feb 5, 202613.7913.7913.7913.7913.79-1.43%
Feb 4, 202613.9913.9913.9913.9913.99-1.41%
Feb 3, 202614.1914.1914.1914.1914.190.64%
Feb 2, 202614.1014.1014.1014.1014.100.43%
Jan 30, 202614.0414.0414.0414.0414.04-1.75%
Jan 29, 202614.2914.2914.2914.2914.29-0.76%
Jan 28, 202614.4014.4014.4014.4014.400.84%
Jan 27, 202614.2814.2814.2814.2814.281.20%
Jan 26, 202614.1114.1114.1114.1114.11-0.28%
Jan 23, 202614.1514.1514.1514.1514.15-0.42%
Jan 22, 202614.2114.2114.2114.2114.210.21%