Harbor Ares Systematic Convertible Securities Fund - Investor Class (HICSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.48
+0.10 (0.70%)
Oct 16, 2026, 8:06 AM EST
HICSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | - | - |
| Oct 15, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | - | 0.70% |
| Oct 14, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -2.51% |
| Oct 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.61% |
| Oct 12, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.13% |
| Oct 9, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.94% |
| Oct 8, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.06% |
| Oct 7, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.79% |
| Oct 6, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% |
| Oct 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Oct 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.00% |
| Oct 1, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| Sep 30, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.08% |
| Sep 29, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.93 | 0.13% |
| Sep 28, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.91 | -0.93% |
| Sep 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.05 | 0.20% |
| Sep 24, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.02 | -0.07% |
| Sep 23, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.03 | -0.72% |
| Sep 22, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.14 | 0.13% |
| Sep 21, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.12 | 1.06% |
| Sep 18, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 14.96 | -0.07% |
| Sep 17, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.97 | 0.94% |
| Sep 16, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.83 | 0.20% |
| Sep 15, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.80 | -0.86% |
| Sep 14, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.93 | -0.99% |
| Sep 11, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.08 | 0.53% |
| Sep 10, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.00 | -1.18% |
| Sep 9, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.18 | -0.59% |
| Sep 8, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.27 | 0.86% |
| Sep 4, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.14 | 0.26% |
| Sep 3, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.10 | 1.00% |
| Sep 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | 0.47% |
| Sep 1, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.88 | -1.06% |
| Aug 31, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.04 | -0.27% |
| Aug 28, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.08 | -1.43% |
| Aug 27, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.30 | 0.33% |
| Aug 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.25 | 0.20% |
| Aug 25, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.22 | 0.79% |
| Aug 24, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.10 | -0.91% |
| Aug 21, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.24 | 0.46% |
| Aug 20, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.17 | -0.46% |
| Aug 19, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.24 | -0.59% |
| Aug 18, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.33 | -2.16% |
| Aug 17, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.67 | 0.06% |
| Aug 14, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.66 | 0.19% |
| Aug 13, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.63 | 0.19% |
| Aug 12, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.60 | 1.69% |
| Aug 11, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.34 | -0.07% |
| Aug 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.35 | -0.32% |
| Aug 7, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | 0.79% |