Harbor Small Cap Value Fund Investor Class (HISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.04
-0.67 (-1.35%)
May 19, 2026, 4:00 PM EST
HISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -1.35% |
| May 18, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.28% |
| May 15, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -1.89% |
| May 14, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.47% |
| May 13, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.77% |
| May 12, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -1.89% |
| May 11, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.27% |
| May 8, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.68% |
| May 7, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -1.47% |
| May 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.27% |
| May 5, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 1.69% |
| May 4, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.91% |
| May 1, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.06% |
| Apr 30, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 1.40% |
| Apr 29, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.78% |
| Apr 28, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -1.26% |
| Apr 27, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.12% |
| Apr 24, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 1.03% |
| Apr 23, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 1.08% |
| Apr 22, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.12% |
| Apr 21, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.59% |
| Apr 20, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.47% |
| Apr 17, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 2.50% |
| Apr 16, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.14% |
| Apr 15, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.88% |
| Apr 14, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.06% |
| Apr 13, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 1.32% |
| Apr 10, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.06% |
| Apr 9, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.25% |
| Apr 8, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 4.07% |
| Apr 7, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.67% |
| Apr 6, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.24% |
| 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% |