Harbor Capital Appreciation Fund Investor Class (HCAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
105.05
-0.66 (-0.62%)
Jun 20, 2025, 4:00 PM EDT
HCAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 13, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | 1.55% |
| May 12, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | 3.72% |
| May 9, 2025 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | 0.04% |
| May 8, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.64% |
| May 7, 2025 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | 0.56% |
| May 6, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | -0.83% |
| May 5, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -0.60% |
| May 2, 2025 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | 1.90% |
| May 1, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.97% |
| Apr 30, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | 0.09% |
| Apr 29, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 0.72% |
| Apr 28, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -0.13% |
| Apr 25, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 1.40% |
| Apr 24, 2025 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | 3.10% |
| Apr 23, 2025 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | 2.30% |
| Apr 22, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 2.70% |
| Apr 21, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -2.51% |
| Apr 17, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | 0.29% |
| Apr 16, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -2.73% |
| Apr 15, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | 0.28% |
| Apr 14, 2025 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | 0.38% |
| Apr 11, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | 1.72% |
| Apr 10, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 7.01% |
| Apr 9, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |