Harbor Ares Systematic Convertible Securities Fund - Investor Class (HICSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.07
+0.10 (0.67%)
Apr 30, 2026, 8:06 AM EST
HICSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | - | 0.67% |
| Apr 28, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.25% |
| Apr 27, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.13% |
| Apr 24, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Apr 23, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Apr 22, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.80% |
| Apr 21, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.60% |
| Apr 20, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.33% |
| Apr 17, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.67% |
| Apr 16, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.01% |
| Apr 15, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Apr 14, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.09% |
| Apr 13, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.03% |
| Apr 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.14% |
| Apr 9, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Apr 8, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2.69% |
| Apr 7, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.50% |
| Apr 6, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.07% |
| Apr 2, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.93% |
| Apr 1, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.23% |
| Mar 31, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 2.45% |
| Mar 30, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.42 | -1.75% |
| Mar 27, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.66 | -1.01% |
| Mar 26, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.80 | -2.19% |
| Mar 25, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.11 | 0.78% |
| Mar 24, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.00 | 0.50% |
| Mar 23, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.93 | 0.94% |
| Mar 20, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.80 | -2.54% |
| Mar 19, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.16 | 0.85% |
| Mar 18, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.04 | -0.35% |
| Mar 17, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.09 | 0.93% |
| Mar 16, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.96 | 0.94% |
| Mar 13, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.83 | 0.07% |
| Mar 12, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.82 | -1.56% |
| Mar 11, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.04 | 0.29% |
| Mar 10, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.00 | 0.29% |
| Mar 9, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.96 | 1.52% |
| Mar 6, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.75 | -1.92% |
| Mar 5, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.02 | -1.26% |
| Mar 4, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.20 | 1.21% |
| Mar 3, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.03 | -1.88% |
| Mar 2, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.30 | 0.77% |
| Feb 27, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.19 | -0.70% |
| Feb 26, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.29 | -0.90% |
| Feb 25, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.42 | 0.84% |
| Feb 24, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.30 | 0.77% |
| Feb 23, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.19 | -0.49% |
| Feb 20, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.26 | -0.28% |
| Feb 19, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.30 | -0.07% |
| Feb 18, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.31 | 0.21% |