Harbor Ares Systematic Convertible Securities Fund - Institutional Class (HACSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.85
+0.20 (1.28%)
At close: Jul 9, 2026
HACSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.28% |
| Jul 8, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.32% |
| Jul 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% |
| Jul 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.83% |
| Jul 2, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.69% |
| Jul 1, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.24% |
| Jun 30, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.48% |
| Jun 29, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.06 | 1.19% |
| Jun 26, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.87 | -1.05% |
| Jun 25, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.04 | 0.38% |
| Jun 24, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.98 | -0.68% |
| Jun 23, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.09 | -1.34% |
| Jun 22, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.31 | - |
| Jun 18, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.31 | 1.11% |
| Jun 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.13 | -0.06% |
| Jun 16, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.14 | -0.61% |
| Jun 15, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.24 | 1.81% |
| Jun 12, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.95 | 0.82% |
| Jun 11, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.82 | 2.19% |
| Jun 10, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.49 | -1.46% |
| Jun 9, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.71 | -0.57% |
| Jun 8, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.80 | 0.51% |
| Jun 5, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.72 | -3.84% |
| Jun 4, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.35 | 0.12% |
| Jun 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.33 | -1.08% |
| Jun 2, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.51 | 1.41% |
| Jun 1, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.28 | 0.99% |
| May 29, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.12 | 0.19% |
| May 28, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.09 | 0.25% |
| May 27, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.05 | 0.06% |
| May 26, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.04 | 1.38% |
| May 22, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.82 | 0.32% |
| May 21, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.77 | 1.67% |
| May 20, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.52 | 1.23% |
| May 19, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.33 | -0.71% |
| May 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | -1.34% |
| May 15, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.65 | -1.75% |
| May 14, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.92 | 0.13% |
| May 13, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.90 | 0.95% |
| May 12, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.75 | -1.25% |
| May 11, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.95 | 1.39% |
| May 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | 1.09% |
| May 7, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.57 | -1.76% |
| May 6, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.84 | 1.27% |
| May 5, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.65 | 1.49% |
| May 4, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.42 | 0.33% |
| May 1, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.37 | 0.59% |
| Apr 30, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.28 | 1.45% |
| Apr 29, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.06 | 0.66% |
| Apr 28, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.96 | -1.25% |