Harbor Small Cap Value Investor (HISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.15
+0.61 (1.50%)
Oct 15, 2025, 8:09 AM EDT
HISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | - | - |
| Oct 14, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 1.50% |
| Oct 13, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 2.06% |
| Oct 10, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -3.38% |
| Oct 9, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.99% |
| Oct 8, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.68% |
| Oct 7, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -1.43% |
| Oct 6, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.70% |
| Oct 3, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.41% |
| Oct 2, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -0.07% |
| Oct 1, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.07% |
| Sep 30, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.53% |
| Sep 29, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.48% |
| Sep 26, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.90% |
| Sep 25, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.65% |
| Sep 24, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.58% |
| Sep 23, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.07% |
| Sep 22, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.19% |
| Sep 19, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -1.17% |
| Sep 18, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 2.17% |
| Sep 17, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.05% |
| Sep 16, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.07% |
| Sep 15, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.27% |
| Sep 12, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -1.25% |
| Sep 11, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 1.63% |
| Sep 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.12% |
| Sep 9, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.87% |
| Sep 8, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.24% |
| Sep 5, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.22% |
| Sep 4, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.52% |
| Sep 3, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.56% |
| Sep 2, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.80% |
| Aug 29, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.60% |
| Aug 28, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.10% |
| Aug 27, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.60% |
| Aug 26, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.56% |
| Aug 25, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.84% |
| Aug 22, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 3.80% |
| Aug 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.28% |
| Aug 20, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.52% |
| Aug 19, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.20% |
| Aug 18, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.23% |
| Aug 15, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -1.04% |
| Aug 14, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -1.47% |
| Aug 13, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 2.12% |
| Aug 12, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 2.77% |
| Aug 11, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.36% |
| Aug 8, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.49% |
| Aug 7, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.59% |
| Aug 6, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.43% |