Nasdaq - Delayed Quote
USD
Harbor Capital Appreciation Instl (HACAX)
123.96
-3.26
(-2.56%)
At close: 8:08:24 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
123.96
123.96
123.96
123.96
123.96
-
Oct 29, 2026
127.22
127.22
127.22
127.22
127.22
-
Oct 28, 2026
128.37
128.37
128.37
128.37
128.37
-
Oct 27, 2026
127.95
127.95
127.95
127.95
127.95
-
Oct 26, 2026
126.77
126.77
126.77
126.77
126.77
-
Oct 23, 2026
125.88
125.88
125.88
125.88
125.88
-
Oct 22, 2026
126.13
126.13
126.13
126.13
126.13
-
Oct 21, 2026
129.00
129.00
129.00
129.00
129.00
-
Oct 20, 2026
127.76
127.76
127.76
127.76
127.76
-
Oct 19, 2026
127.86
127.86
127.86
127.86
127.86
-
Oct 16, 2026
126.58
126.58
126.58
126.58
126.58
-
Oct 15, 2026
129.38
129.38
129.38
129.38
129.38
-
Oct 14, 2026
129.11
129.11
129.11
129.11
129.11
-
Oct 13, 2026
131.60
131.60
131.60
131.60
131.60
-
Oct 12, 2026
131.59
131.59
131.59
131.59
131.59
-
Oct 9, 2026
132.12
132.12
132.12
132.12
132.12
-
Oct 8, 2026
130.67
130.67
130.67
130.67
130.67
-
Oct 7, 2026
132.07
132.07
132.07
132.07
132.07
-
Oct 6, 2026
132.20
132.20
132.20
132.20
132.20
-
Oct 5, 2026
131.04
131.04
131.04
131.04
131.04
-
Oct 2, 2026
129.68
129.68
129.68
129.68
129.68
-
Oct 1, 2026
128.35
128.35
128.35
128.35
128.35
-
Sep 30, 2026
128.29
128.29
128.29
128.29
128.29
-
Sep 29, 2026
128.40
128.40
128.40
128.40
128.40
-
Sep 28, 2026
128.35
128.35
128.35
128.35
128.35
-
Sep 25, 2026
129.43
129.43
129.43
129.43
129.43
-
Sep 24, 2026
128.76
128.76
128.76
128.76
128.76
-
Sep 23, 2026
128.30
128.30
128.30
128.30
128.30
-
Sep 22, 2026
129.42
129.42
129.42
129.42
129.42
-
Sep 21, 2026
129.19
129.19
129.19
129.19
129.19
-
Sep 18, 2026
126.03
126.03
126.03
126.03
126.03
-
Sep 17, 2026
125.72
125.72
125.72
125.72
125.72
-
Sep 16, 2026
123.93
123.93
123.93
123.93
123.93
-
Sep 15, 2026
123.98
123.98
123.98
123.98
123.98
-
Sep 14, 2026
124.94
124.94
124.94
124.94
124.94
-
Sep 11, 2026
125.14
125.14
125.14
125.14
125.14
-
Sep 10, 2026
124.06
124.06
124.06
124.06
124.06
-
Sep 9, 2026
124.72
124.72
124.72
124.72
124.72
-
Sep 8, 2026
125.33
125.33
125.33
125.33
125.33
-
Sep 4, 2026
125.96
125.96
125.96
125.96
125.96
-
Sep 3, 2026
126.61
126.61
126.61
126.61
126.61
-
Sep 2, 2026
124.69
124.69
124.69
124.69
124.69
-
Sep 1, 2026
124.56
124.56
124.56
124.56
124.56
-
Aug 31, 2026
126.02
126.02
126.02
126.02
126.02
-
Aug 28, 2026
126.28
126.28
126.28
126.28
126.28
-
Aug 27, 2026
126.59
126.59
126.59
126.59
126.59
-
Aug 26, 2026
124.66
124.66
124.66
124.66
124.66
-
Aug 25, 2026
124.97
124.97
124.97
124.97
124.97
-
Aug 24, 2026
124.26
124.26
124.26
124.26
124.26
-
Aug 21, 2026
125.02
125.02
125.02
125.02
125.02
-
Aug 20, 2026
124.21
124.21
124.21
124.21
124.21
-
Aug 19, 2026
125.78
125.78
125.78
125.78
125.78
-
Aug 18, 2026
125.94
125.94
125.94
125.94
125.94
-
Aug 17, 2026
127.05
127.05
127.05
127.05
127.05
-
Aug 14, 2026
127.87
127.87
127.87
127.87
127.87
-
Aug 13, 2026
128.46
128.46
128.46
128.46
128.46
-
Aug 12, 2026
127.36
127.36
127.36
127.36
127.36
-
Aug 11, 2026
127.39
127.39
127.39
127.39
127.39
-
Aug 10, 2026
128.24
128.24
128.24
128.24
128.24
-
Aug 7, 2026
127.88
127.88
127.88
127.88
127.88
-
Aug 6, 2026
126.63
126.63
126.63
126.63
126.63
-
Aug 5, 2026
126.90
126.90
126.90
126.90
126.90
-
Aug 4, 2026
127.13
127.13
127.13
127.13
127.13
-
Aug 3, 2026
124.32
124.32
124.32
124.32
124.32
-
Jul 31, 2026
121.74
121.74
121.74
121.74
121.74
-
Jul 30, 2026
120.34
120.34
120.34
120.34
120.34
-
Jul 29, 2026
117.74
117.74
117.74
117.74
117.74
-
Jul 28, 2026
119.42
119.42
119.42
119.42
119.42
-
Jul 27, 2026
119.33
119.33
119.33
119.33
119.33
-
Jul 24, 2026
119.28
119.28
119.28
119.28
119.28
-
Jul 23, 2026
119.62
119.62
119.62
119.62
119.62
-
Jul 22, 2026
122.18
122.18
122.18
122.18
122.18
-
Jul 21, 2026
122.72
122.72
122.72
122.72
122.72
-
Jul 20, 2026
121.62
121.62
121.62
121.62
121.62
-
Jul 17, 2026
121.59
121.59
121.59
121.59
121.59
-
Jul 16, 2026
123.59
123.59
123.59
123.59
123.59
-
Jul 15, 2026
125.30
125.30
125.30
125.30
125.30
-
Jul 14, 2026
124.24
124.24
124.24
124.24
124.24
-
Jul 13, 2026
123.01
123.01
123.01
123.01
123.01
-
Jul 10, 2026
124.54
124.54
124.54
124.54
124.54
-
Jul 9, 2026
124.47
124.47
124.47
124.47
124.47
-
Jul 8, 2026
123.11
123.11
123.11
123.11
123.11
-
Jul 7, 2026
123.18
123.18
123.18
123.18
123.18
-
Jul 6, 2026
123.83
123.83
123.83
123.83
123.83
-
Jul 2, 2026
122.32
122.32
122.32
122.32
122.32
-
Jul 1, 2026
122.36
122.36
122.36
122.36
122.36
-
Jun 30, 2026
122.17
122.17
122.17
122.17
122.17
-
Jun 29, 2026
120.78
120.78
120.78
120.78
120.78
-
Jun 26, 2026
118.61
118.61
118.61
118.61
118.61
-
Jun 25, 2026
117.45
117.45
117.45
117.45
117.45
-
Jun 24, 2026
119.10
119.10
119.10
119.10
119.10
-
Jun 23, 2026
119.24
119.24
119.24
119.24
119.24
-
Jun 22, 2026
120.97
120.97
120.97
120.97
120.97
-
Jun 18, 2026
123.15
123.15
123.15
123.15
123.15
-
Jun 17, 2026
121.49
121.49
121.49
121.49
121.49
-
Jun 16, 2026
123.03
123.03
123.03
123.03
123.03
-
Jun 15, 2026
124.11
124.11
124.11
124.11
124.11
-
Jun 12, 2026
120.97
120.97
120.97
120.97
120.97
-
Jun 11, 2026
120.91
120.91
120.91
120.91
120.91
-
Jun 10, 2026
118.94
118.94
118.94
118.94
118.94
-
Jun 9, 2026
121.57
121.57
121.57
121.57
121.57
-
Jun 8, 2026
122.43
122.43
122.43
122.43
122.43
-
Jun 5, 2026
121.85
121.85
121.85
121.85
121.85
-
Jun 4, 2026
126.18
126.18
126.18
126.18
126.18
-
Jun 3, 2026
126.00
126.00
126.00
126.00
126.00
-
Jun 2, 2026
127.78
127.78
127.78
127.78
127.78
-
Jun 1, 2026
128.66
128.66
128.66
128.66
128.66
-
May 29, 2026
127.55
127.55
127.55
127.55
127.55
-
May 28, 2026
126.99
126.99
126.99
126.99
126.99
-
May 27, 2026
124.84
124.84
124.84
124.84
124.84
-
May 26, 2026
124.68
124.68
124.68
124.68
124.68
-
May 22, 2026
123.71
123.71
123.71
123.71
123.71
-
May 21, 2026
123.38
123.38
123.38
123.38
123.38
-
May 20, 2026
123.35
123.35
123.35
123.35
123.35
-
May 19, 2026
121.47
121.47
121.47
121.47
121.47
-
May 18, 2026
122.52
122.52
122.52
122.52
122.52
-
May 15, 2026
122.59
122.59
122.59
122.59
122.59
-
May 14, 2026
124.36
124.36
124.36
124.36
124.36
-
May 13, 2026
123.05
123.05
123.05
123.05
123.05
-
May 12, 2026
121.96
121.96
121.96
121.96
121.96
-
May 11, 2026
122.17
122.17
122.17
122.17
122.17
-
May 8, 2026
122.61
122.61
122.61
122.61
122.61
-
May 7, 2026
121.91
121.91
121.91
121.91
121.91
-
May 6, 2026
121.45
121.45
121.45
121.45
121.45
-
May 5, 2026
119.15
119.15
119.15
119.15
119.15
-
May 4, 2026
118.86
118.86
118.86
118.86
118.86
-
May 1, 2026
119.03
119.03
119.03
119.03
119.03
-
Apr 30, 2026
118.08
118.08
118.08
118.08
118.08
-
Apr 29, 2026
117.03
117.03
117.03
117.03
117.03
-
Apr 28, 2026
117.13
117.13
117.13
117.13
117.13
-
Apr 27, 2026
118.44
118.44
118.44
118.44
118.44
-
Apr 24, 2026
118.29
118.29
118.29
118.29
118.29
-
Apr 23, 2026
116.45
116.45
116.45
116.45
116.45
-
Apr 22, 2026
117.68
117.68
117.68
117.68
117.68
-
Apr 21, 2026
115.42
115.42
115.42
115.42
115.42
-
Apr 20, 2026
116.18
116.18
116.18
116.18
116.18
-
Apr 17, 2026
116.67
116.67
116.67
116.67
116.67
-
Apr 16, 2026
115.12
115.12
115.12
115.12
115.12
-
Apr 15, 2026
115.01
115.01
115.01
115.01
115.01
-
Apr 14, 2026
113.03
113.03
113.03
113.03
113.03
-
Apr 13, 2026
110.85
110.85
110.85
110.85
110.85
-
Apr 10, 2026
109.30
109.30
109.30
109.30
109.30
-
Apr 9, 2026
109.05
109.05
109.05
109.05
109.05
-
Apr 8, 2026
108.59
108.59
108.59
108.59
108.59
-
Apr 7, 2026
105.62
105.62
105.62
105.62
105.62
-
Apr 6, 2026
105.25
105.25
105.25
105.25
105.25
-
Apr 2, 2026
104.81
104.81
104.81
104.81
104.81
-
Apr 1, 2026
104.93
104.93
104.93
104.93
104.93
-
Mar 31, 2026
103.84
103.84
103.84
103.84
103.84
-
Mar 30, 2026
100.12
100.12
100.12
100.12
100.12
-
Mar 27, 2026
100.52
100.52
100.52
100.52
100.52
-
Mar 26, 2026
102.96
102.96
102.96
102.96
102.96
-
Mar 25, 2026
105.52
105.52
105.52
105.52
105.52
-
Mar 24, 2026
104.55
104.55
104.55
104.55
104.55
-
Mar 23, 2026
105.93
105.93
105.93
105.93
105.93
-
Mar 20, 2026
104.12
104.12
104.12
104.12
104.12
-
Mar 19, 2026
106.25
106.25
106.25
106.25
106.25
-
Mar 18, 2026
106.80
106.80
106.80
106.80
106.80
-
Mar 17, 2026
108.32
108.32
108.32
108.32
108.32
-
Mar 16, 2026
108.34
108.34
108.34
108.34
108.34
-
Mar 13, 2026
107.22
107.22
107.22
107.22
107.22
-
Mar 12, 2026
108.43
108.43
108.43
108.43
108.43
-
Mar 11, 2026
110.41
110.41
110.41
110.41
110.41
-
Mar 10, 2026
110.52
110.52
110.52
110.52
110.52
-
Mar 9, 2026
110.79
110.79
110.79
110.79
110.79
-
Mar 6, 2026
109.44
109.44
109.44
109.44
109.44
-
Mar 5, 2026
110.73
110.73
110.73
110.73
110.73
-
Mar 4, 2026
110.58
110.58
110.58
110.58
110.58
-
Mar 3, 2026
109.11
109.11
109.11
109.11
109.11
-
Mar 2, 2026
109.93
109.93
109.93
109.93
109.93
-
Feb 27, 2026
109.90
109.90
109.90
109.90
109.90
-
Feb 26, 2026
110.41
110.41
110.41
110.41
110.41
-
Feb 25, 2026
111.47
111.47
111.47
111.47
111.47
-
Feb 24, 2026
110.04
110.04
110.04
110.04
110.04
-
Feb 23, 2026
108.88
108.88
108.88
108.88
108.88
-
Feb 20, 2026
110.50
110.50
110.50
110.50
110.50
-
Feb 19, 2026
109.82
109.82
109.82
109.82
109.82
-
Feb 18, 2026
110.01
110.01
110.01
110.01
110.01
-
Feb 17, 2026
109.35
109.35
109.35
109.35
109.35
-
Feb 13, 2026
109.15
109.15
109.15
109.15
109.15
-
Feb 12, 2026
109.27
109.27
109.27
109.27
109.27
-
Feb 11, 2026
111.35
111.35
111.35
111.35
111.35
-
Feb 10, 2026
111.80
111.80
111.80
111.80
111.80
-
Feb 9, 2026
111.80
111.80
111.80
111.80
111.80
-
Feb 6, 2026
110.55
110.55
110.55
110.55
110.55
-
Feb 5, 2026
107.98
107.98
107.98
107.98
107.98
-
Feb 4, 2026
110.16
110.16
110.16
110.16
110.16
-
Feb 3, 2026
111.96
111.96
111.96
111.96
111.96
-
Feb 2, 2026
114.32
114.32
114.32
114.32
114.32
-
Jan 30, 2026
114.08
114.08
114.08
114.08
114.08
-
Jan 29, 2026
115.06
115.06
115.06
115.06
115.06
-
Jan 28, 2026
116.02
116.02
116.02
116.02
116.02
-
Jan 27, 2026
116.41
116.41
116.41
116.41
116.41
-
Jan 26, 2026
115.69
115.69
115.69
115.69
115.69
-
Jan 23, 2026
115.10
115.10
115.10
115.10
115.10
-
Jan 22, 2026
114.64
114.64
114.64
114.64
114.64
-
Jan 21, 2026
113.90
113.90
113.90
113.90
113.90
-
Jan 20, 2026
112.97
112.97
112.97
112.97
112.97
-
Jan 16, 2026
115.92
115.92
115.92
115.92
115.92
-
Jan 15, 2026
116.15
116.15
116.15
116.15
116.15
-
Jan 14, 2026
115.92
115.92
115.92
115.92
115.92
-
Jan 13, 2026
117.72
117.72
117.72
117.72
117.72
-
Jan 12, 2026
118.06
118.06
118.06
118.06
118.06
-
Jan 9, 2026
117.62
117.62
117.62
117.62
117.62
-
Jan 8, 2026
116.81
116.81
116.81
116.81
116.81
-
Jan 7, 2026
117.79
117.79
117.79
117.79
117.79
-
Jan 6, 2026
117.51
117.51
117.51
117.51
117.51
-
Jan 5, 2026
116.81
116.81
116.81
116.81
116.81
-
Jan 2, 2026
116.35
116.35
116.35
116.35
116.35
-
Dec 31, 2025
116.60
116.60
116.60
116.60
116.60
-
Dec 30, 2025
117.44
117.44
117.44
117.44
117.44
-
Dec 29, 2025
117.64
117.64
117.64
117.64
117.64
-
Dec 26, 2025
118.27
118.27
118.27
118.27
118.27
-
Dec 24, 2025
118.24
118.24
118.24
118.24
118.24
-
Dec 23, 2025
118.00
118.00
118.00
118.00
118.00
-
Dec 22, 2025
117.22
117.22
117.22
117.22
117.22
-
Dec 19, 2025
116.47
116.47
116.47
116.47
116.47
-
Dec 18, 2025
115.04
115.04
115.04
115.04
115.04
-
Dec 17, 2025
113.37
113.37
113.37
113.37
113.37
-
Dec 16, 2025
115.61
115.61
115.61
115.61
115.61
-
Dec 15, 2025
115.14
115.14
115.14
115.14
115.14
-
Dec 12, 2025
116.09
116.09
116.09
116.09
116.09
-
Dec 11, 2025
13.12
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
118.30
118.30
118.30
118.30
118.30
-
Dec 10, 2025
131.43
131.43
131.43
131.43
118.31
-
Dec 9, 2025
131.20
131.20
131.20
131.20
118.10
-
Dec 8, 2025
131.17
131.17
131.17
131.17
118.08
-
Dec 5, 2025
131.36
131.36
131.36
131.36
118.25
-
Dec 4, 2025
131.15
131.15
131.15
131.15
118.06
-
Dec 3, 2025
131.18
131.18
131.18
131.18
118.08
-
Dec 2, 2025
131.13
131.13
131.13
131.13
118.04
-
Dec 1, 2025
130.32
130.32
130.32
130.32
117.31
-
Nov 28, 2025
131.08
131.08
131.08
131.08
117.99
-
Nov 26, 2025
130.40
130.40
130.40
130.40
117.38
-
Nov 25, 2025
129.32
129.32
129.32
129.32
116.41
-
Nov 24, 2025
128.41
128.41
128.41
128.41
115.59
-
Nov 21, 2025
125.06
125.06
125.06
125.06
112.58
-
Nov 20, 2025
124.85
124.85
124.85
124.85
112.39
-
Nov 19, 2025
127.54
127.54
127.54
127.54
114.81
-
Nov 18, 2025
126.49
126.49
126.49
126.49
113.86
-
Nov 17, 2025
128.16
128.16
128.16
128.16
115.37
-
Nov 14, 2025
129.22
129.22
129.22
129.22
116.32
-
Nov 13, 2025
129.25
129.25
129.25
129.25
116.35
-
Nov 12, 2025
132.29
132.29
132.29
132.29
119.08
-
Nov 11, 2025
132.45
132.45
132.45
132.45
119.23
-
Nov 10, 2025
132.83
132.83
132.83
132.83
119.57
-
Nov 7, 2025
129.80
129.80
129.80
129.80
116.84
-
Nov 6, 2025
130.28
130.28
130.28
130.28
117.27
-
Nov 5, 2025
132.17
132.17
132.17
132.17
118.98
-
Nov 4, 2025
131.85
131.85
131.85
131.85
118.69
-
Nov 3, 2025
134.40
134.40
134.40
134.40
120.98
-
Oct 31, 2025
133.69
133.69
133.69
133.69
120.34
-
