Harbor Small Cap Value Investor (HISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.31
-0.10 (-0.24%)
Sep 9, 2025, 8:09 AM EDT
HISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | - | - |
| 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% |
| Aug 5, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.41% |
| Aug 4, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 1.32% |
| Aug 1, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.63% |
| Jul 31, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -1.53% |
| Jul 30, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.89% |
| Jul 29, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.57% |
| Jul 28, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.10% |
| Jul 25, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.13% |
| Jul 24, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.41% |
| Jul 23, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 1.05% |
| Jul 22, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.90% |
| Jul 21, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.33% |
| Jul 18, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.57% |
| Jul 17, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 1.41% |
| Jul 16, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.71% |
| Jul 15, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -2.14% |
| Jul 14, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.02% |
| Jul 11, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.96% |
| Jul 10, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.60% |
| Jul 9, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.55% |
| Jul 8, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.88% |
| Jul 7, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -1.90% |
| Jul 3, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.45% |
| Jul 2, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1.48% |
| Jul 1, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 1.90% |
| Jun 30, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.28% |
| Jun 27, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.08% |