Harbor Capital Appreciation Fund Administrative Class (HRCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
109.41
+0.16 (0.15%)
May 30, 2025, 8:09 AM EDT
HRCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | 0.15% |
| May 28, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -0.48% |
| May 27, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | 2.40% |
| May 23, 2025 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | -0.87% |
| May 22, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | 0.31% |
| May 21, 2025 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | -1.38% |
| May 20, 2025 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | -0.36% |
| May 19, 2025 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | 0.84% |
| May 16, 2025 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | -0.13% |
| May 15, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 0.05% |
| May 14, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.57% |
| May 13, 2025 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | 1.55% |
| May 12, 2025 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | 3.72% |
| May 9, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | 0.04% |
| May 8, 2025 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | 0.64% |
| May 7, 2025 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | 0.56% |
| May 6, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | -0.84% |
| May 5, 2025 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | -0.59% |
| May 2, 2025 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | 1.90% |
| May 1, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 0.98% |
| Apr 30, 2025 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 0.10% |
| Apr 29, 2025 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | 0.71% |
| Apr 28, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | -0.13% |
| Apr 25, 2025 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | 1.40% |
| Apr 24, 2025 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | 3.11% |
| Apr 23, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | 2.28% |
| Apr 22, 2025 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 2.72% |
| Apr 21, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | -2.52% |
| Apr 17, 2025 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 0.30% |
| Apr 16, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | -2.73% |
| Apr 15, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 0.28% |
| Apr 14, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 0.37% |
| Apr 11, 2025 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | 1.72% |
| Apr 10, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 7.02% |
| Apr 9, 2025 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| Apr 8, 2025 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -1.17% |
| Apr 7, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.60% |
| Apr 4, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -5.99% |
| Apr 3, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -5.76% |
| Apr 2, 2025 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | 0.85% |
| Apr 1, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 0.69% |
| Mar 31, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | -0.18% |
| Mar 28, 2025 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | -2.67% |
| Mar 27, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | -0.59% |
| Mar 26, 2025 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | -2.49% |
| Mar 25, 2025 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | 0.56% |
| Mar 24, 2025 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | 2.26% |
| Mar 21, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 0.48% |
| Mar 20, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | -0.18% |
| Mar 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.72% |