Harbor Small Cap Value Fund Investor Class (HISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.46
+0.22 (0.48%)
Apr 2, 2026, 4:00 PM EST
HISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.48% |
| Apr 1, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.03% |
| Mar 31, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 3.09% |
| Mar 30, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.53% |
| Mar 27, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -1.23% |
| Mar 26, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -2.44% |
| Mar 25, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.47% |
| Mar 24, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 2.08% |
| Mar 23, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 2.72% |
| Mar 20, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -1.96% |
| Mar 19, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.27% |
| Mar 18, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.79% |
| Mar 17, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 1.24% |
| Mar 16, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.76% |
| Mar 13, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.53% |
| Mar 12, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -2.18% |
| Mar 11, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.26% |
| Mar 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.09% |
| Mar 9, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.70% |
| Mar 6, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -2.60% |
| Mar 5, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -2.54% |
| Mar 4, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.40% |
| Mar 3, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -2.09% |
| Mar 2, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.91% |
| Feb 27, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -1.58% |
| Feb 26, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.06% |
| Feb 25, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.84% |
| Feb 24, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 1.05% |
| Feb 23, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -1.43% |
| Feb 20, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.76% |
| Feb 19, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.33% |
| Feb 18, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.25% |
| Feb 17, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.39% |
| Feb 13, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.75% |
| Feb 12, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -1.43% |
| Feb 11, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.80% |
| Feb 10, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.25% |
| Feb 9, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.43% |
| Feb 6, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 3.24% |
| Feb 5, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.28% |
| Feb 4, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.26% |
| Feb 3, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.56% |
| Feb 2, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 1.33% |
| Jan 30, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.52% |
| Jan 29, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1.34% |
| Jan 28, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.37% |
| Jan 27, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.24% |
| Jan 26, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.09% |
| Jan 23, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -2.06% |
| Jan 22, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.06% |