Harbor Mid Cap Value Fund Institutional Class (HAMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.65
+0.11 (0.43%)
May 30, 2025, 8:09 AM EDT
HAMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | - | 0.43% |
| May 28, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.16% |
| May 27, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.97% |
| May 23, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.47% |
| May 22, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.08% |
| May 21, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.34% |
| May 20, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.27% |
| May 19, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.11% |
| May 16, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.69% |
| May 15, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.70% |
| May 14, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.73% |
| May 13, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.46% |
| May 12, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.48% |
| May 9, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.04% |
| May 8, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.46% |
| May 7, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.28% |
| May 6, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.53% |
| May 5, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.24% |
| May 2, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 2.02% |
| May 1, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.12% |
| Apr 30, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.12% |
| Apr 29, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.25% |
| Apr 28, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.46% |
| Apr 25, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.33% |
| Apr 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.85% |
| Apr 23, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.93% |
| Apr 22, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 2.57% |
| Apr 21, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.88% |
| Apr 17, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.95% |
| Apr 16, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.98% |
| Apr 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.26% |
| Apr 14, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.08% |
| Apr 11, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.44% |
| Apr 10, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -3.83% |
| Apr 9, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 8.23% |
| Apr 8, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -2.27% |
| Apr 7, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.19% |
| Apr 4, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -4.85% |
| Apr 3, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -6.05% |
| Apr 2, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.15% |
| Apr 1, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.36% |
| Mar 31, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.56% |
| Mar 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.62% |
| Mar 27, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.71% |
| Mar 26, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Mar 25, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.43% |
| Mar 24, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 2.03% |
| Mar 21, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.71% |
| Mar 20, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.24% |
| Mar 19, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.52% |