Harbor Capital Appreciation Fund Investor Class (HCAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
112.84
+0.49 (0.44%)
Jul 25, 2025, 8:09 AM EDT
HCAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | 0.53% |
| Jul 24, 2025 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | 0.44% |
| Jul 23, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | 0.76% |
| Jul 22, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.66% |
| Jul 21, 2025 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | 0.39% |
| Jul 18, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -0.11% |
| Jul 17, 2025 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | 0.42% |
| Jul 16, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | 0.03% |
| Jul 15, 2025 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | 0.09% |
| Jul 14, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | 0.39% |
| Jul 11, 2025 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | -0.40% |
| Jul 10, 2025 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | -0.33% |
| Jul 9, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 1.03% |
| Jul 8, 2025 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | -0.32% |
| Jul 7, 2025 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | -0.55% |
| Jul 3, 2025 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | 1.30% |
| Jul 2, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.55% |
| Jul 1, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -1.26% |
| Jun 30, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0.54% |
| Jun 27, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 0.96% |
| Jun 26, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 1.12% |
| Jun 25, 2025 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | 0.13% |
| Jun 24, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 1.56% |
| Jun 23, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | 1.13% |
| Jun 20, 2025 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -0.62% |
| Jun 18, 2025 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | -0.35% |
| Jun 17, 2025 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | -0.78% |
| Jun 16, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | 1.08% |
| Jun 13, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | -1.42% |
| Jun 12, 2025 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | 0.13% |
| Jun 11, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -0.20% |
| Jun 10, 2025 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | 0.43% |
| Jun 9, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
| Jun 6, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | 0.83% |
| Jun 5, 2025 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | -0.58% |
| Jun 4, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 0.45% |
| Jun 3, 2025 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | 0.45% |
| Jun 2, 2025 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | 0.89% |
| May 30, 2025 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | 0.21% |
| May 29, 2025 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | 0.14% |
| May 28, 2025 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | -0.49% |
| May 27, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 2.40% |
| May 23, 2025 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | -0.86% |
| May 22, 2025 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | 0.30% |
| May 21, 2025 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | -1.39% |
| May 20, 2025 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | -0.35% |
| May 19, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 0.16% |
| May 16, 2025 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | 0.54% |
| May 15, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | 0.05% |
| May 14, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | 0.57% |