Harbor Small Cap Value Fund Investor Class (HISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.11
-0.65 (-1.26%)
Apr 29, 2026, 8:10 AM EST
HISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |