Nasdaq - Delayed Quote
USD
Harbor International Institutional (HAINX)
60.15
+0.35
(+0.59%)
As of 8:10:17 AM EST. Market Open.
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
Nov 2, 2026
60.15
60.15
60.15
60.15
60.15
-
Oct 30, 2026
59.80
59.80
59.80
59.80
59.80
-
Oct 29, 2026
60.12
60.12
60.12
60.12
60.12
-
Oct 28, 2026
59.94
59.94
59.94
59.94
59.94
-
Oct 27, 2026
59.93
59.93
59.93
59.93
59.93
-
Oct 26, 2026
59.79
59.79
59.79
59.79
59.79
-
Oct 23, 2026
59.49
59.49
59.49
59.49
59.49
-
Oct 22, 2026
59.74
59.74
59.74
59.74
59.74
-
Oct 21, 2026
60.19
60.19
60.19
60.19
60.19
-
Oct 20, 2026
59.98
59.98
59.98
59.98
59.98
-
Oct 19, 2026
59.72
59.72
59.72
59.72
59.72
-
Oct 16, 2026
59.98
59.98
59.98
59.98
59.98
-
Oct 15, 2026
59.84
59.84
59.84
59.84
59.84
-
Oct 14, 2026
59.24
59.24
59.24
59.24
59.24
-
Oct 13, 2026
59.76
59.76
59.76
59.76
59.76
-
Oct 12, 2026
59.27
59.27
59.27
59.27
59.27
-
Oct 9, 2026
59.37
59.37
59.37
59.37
59.37
-
Oct 8, 2026
58.91
58.91
58.91
58.91
58.91
-
Oct 7, 2026
59.08
59.08
59.08
59.08
59.08
-
Oct 6, 2026
59.84
59.84
59.84
59.84
59.84
-
Oct 5, 2026
59.71
59.71
59.71
59.71
59.71
-
Oct 2, 2026
59.79
59.79
59.79
59.79
59.79
-
Oct 1, 2026
59.33
59.33
59.33
59.33
59.33
-
Sep 30, 2026
60.03
60.03
60.03
60.03
60.03
-
Sep 29, 2026
60.44
60.44
60.44
60.44
60.44
-
Sep 28, 2026
60.63
60.63
60.63
60.63
60.63
-
Sep 25, 2026
60.89
60.89
60.89
60.89
60.89
-
Sep 24, 2026
60.55
60.55
60.55
60.55
60.55
-
Sep 23, 2026
60.55
60.55
60.55
60.55
60.55
-
Sep 22, 2026
61.38
61.38
61.38
61.38
61.38
-
Sep 21, 2026
61.30
61.30
61.30
61.30
61.30
-
Sep 18, 2026
60.89
60.89
60.89
60.89
60.89
-
Sep 17, 2026
61.58
61.58
61.58
61.58
61.58
-
Sep 16, 2026
60.88
60.88
60.88
60.88
60.88
-
Sep 15, 2026
61.23
61.23
61.23
61.23
61.23
-
Sep 14, 2026
61.49
61.49
61.49
61.49
61.49
-
Sep 11, 2026
61.88
61.88
61.88
61.88
61.88
-
Sep 10, 2026
61.38
61.38
61.38
61.38
61.38
-
Sep 9, 2026
62.05
62.05
62.05
62.05
62.05
-
Sep 8, 2026
62.58
62.58
62.58
62.58
62.58
-
Sep 4, 2026
62.73
62.73
62.73
62.73
62.73
-
Sep 3, 2026
62.87
62.87
62.87
62.87
62.87
-
Sep 2, 2026
62.10
62.10
62.10
62.10
62.10
-
Sep 1, 2026
61.98
61.98
61.98
61.98
61.98
-
Aug 31, 2026
62.25
62.25
62.25
62.25
62.25
-
Aug 28, 2026
62.40
62.40
62.40
62.40
62.40
-
Aug 27, 2026
62.63
62.63
62.63
62.63
62.63
-
Aug 26, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 25, 2026
62.88
62.88
62.88
62.88
62.88
-
Aug 24, 2026
62.54
62.54
62.54
62.54
62.54
-
Aug 21, 2026
62.48
62.48
62.48
62.48
62.48
-
Aug 20, 2026
61.68
61.68
61.68
61.68
61.68
-
Aug 19, 2026
61.70
61.70
61.70
61.70
61.70
-
Aug 18, 2026
61.46
61.46
61.46
61.46
61.46
-
Aug 17, 2026
61.91
61.91
61.91
61.91
61.91
-
Aug 14, 2026
62.17
62.17
62.17
62.17
62.17
-
Aug 13, 2026
62.06
62.06
62.06
62.06
62.06
-
Aug 12, 2026
62.01
62.01
62.01
62.01
62.01
-
Aug 11, 2026
61.93
61.93
61.93
61.93
61.93
-
Aug 10, 2026
61.88
61.88
61.88
61.88
61.88
-
Aug 7, 2026
62.09
62.09
62.09
62.09
62.09
-
Aug 6, 2026
61.47
61.47
61.47
61.47
61.47
-
Aug 5, 2026
61.31
61.31
61.31
61.31
61.31
-
Aug 4, 2026
61.31
61.31
61.31
61.31
61.31
-
Aug 3, 2026
60.89
60.89
60.89
60.89
60.89
-
Jul 31, 2026
60.60
60.60
60.60
60.60
60.60
-
Jul 30, 2026
61.32
61.32
61.32
61.32
61.32
-
Jul 29, 2026
59.82
59.82
59.82
59.82
59.82
-
Jul 28, 2026
59.72
59.72
59.72
59.72
59.72
-
Jul 27, 2026
59.59
59.59
59.59
59.59
59.59
-
Jul 24, 2026
59.14
59.14
59.14
59.14
59.14
-
Jul 23, 2026
58.82
58.82
58.82
58.82
58.82
-
Jul 22, 2026
59.44
59.44
59.44
59.44
59.44
-
Jul 21, 2026
59.32
59.32
59.32
59.32
59.32
-
Jul 20, 2026
58.64
58.64
58.64
58.64
58.64
-
Jul 17, 2026
58.97
58.97
58.97
58.97
58.97
-
Jul 16, 2026
59.28
59.28
59.28
59.28
59.28
-
Jul 15, 2026
59.44
59.44
59.44
59.44
59.44
-
Jul 14, 2026
58.89
58.89
58.89
58.89
58.89
-
Jul 13, 2026
58.48
58.48
58.48
58.48
58.48
-
Jul 10, 2026
58.88
58.88
58.88
58.88
58.88
-
Jul 9, 2026
58.62
58.62
58.62
58.62
58.62
-
Jul 8, 2026
58.43
58.43
58.43
58.43
58.43
-
Jul 7, 2026
58.83
58.83
58.83
58.83
58.83
-
Jul 6, 2026
59.41
59.41
59.41
59.41
59.41
-
Jul 2, 2026
58.50
58.50
58.50
58.50
58.50
-
Jul 1, 2026
57.51
57.51
57.51
57.51
57.51
-
Jun 30, 2026
57.88
57.88
57.88
57.88
57.88
-
Jun 29, 2026
57.87
57.87
57.87
57.87
57.87
-
Jun 26, 2026
57.34
57.34
57.34
57.34
57.34
-
Jun 25, 2026
57.42
57.42
57.42
57.42
57.42
-
Jun 24, 2026
57.06
57.06
57.06
57.06
57.06
-
Jun 23, 2026
57.23
57.23
57.23
57.23
57.23
-
Jun 22, 2026
58.27
58.27
58.27
58.27
58.27
-
Jun 18, 2026
58.35
58.35
58.35
58.35
58.35
-
Jun 17, 2026
57.94
57.94
57.94
57.94
57.94
-
Jun 16, 2026
58.42
58.42
58.42
58.42
58.42
-
Jun 15, 2026
58.39
58.39
58.39
58.39
58.39
-
Jun 12, 2026
58.09
58.09
58.09
58.09
58.09
-
Jun 11, 2026
57.78
57.78
57.78
57.78
57.78
-
Jun 10, 2026
56.34
56.34
56.34
56.34
56.34
-
Jun 9, 2026
56.98
56.98
56.98
56.98
56.98
-
Jun 8, 2026
56.90
56.90
56.90
56.90
56.90
-
Jun 5, 2026
56.69
56.69
56.69
56.69
56.69
-
Jun 4, 2026
58.03
58.03
58.03
58.03
58.03
-
Jun 3, 2026
57.70
57.70
57.70
57.70
57.70
-
Jun 2, 2026
58.19
58.19
58.19
58.19
58.19
-
Jun 1, 2026
57.87
57.87
57.87
57.87
57.87
-
May 29, 2026
58.02
58.02
58.02
58.02
58.02
-
May 28, 2026
57.91
57.91
57.91
57.91
57.91
-
May 27, 2026
58.08
58.08
58.08
58.08
58.08
-
May 26, 2026
58.20
58.20
58.20
58.20
58.20
-
May 22, 2026
57.85
57.85
57.85
57.85
57.85
-
May 21, 2026
57.98
57.98
57.98
57.98
57.98
-
May 20, 2026
57.74
57.74
57.74
57.74
57.74
-
May 19, 2026
56.95
56.95
56.95
56.95
56.95
-
May 18, 2026
57.19
57.19
57.19
57.19
57.19
-
May 15, 2026
56.66
56.66
56.66
56.66
56.66
-
May 14, 2026
57.31
57.31
57.31
57.31
57.31
-
May 13, 2026
57.66
57.66
57.66
57.66
57.66
-
May 12, 2026
57.30
57.30
57.30
57.30
57.30
-
May 11, 2026
57.53
57.53
57.53
57.53
57.53
-
May 8, 2026
57.83
57.83
57.83
57.83
57.83
-
May 7, 2026
57.47
57.47
57.47
57.47
57.47
-
May 6, 2026
58.32
58.32
58.32
58.32
58.32
-
May 5, 2026
56.79
56.79
56.79
56.79
56.79
-
May 4, 2026
56.23
56.23
56.23
56.23
56.23
-
May 1, 2026
56.80
56.80
56.80
56.80
56.80
-
Apr 30, 2026
56.99
56.99
56.99
56.99
56.99
-
Apr 29, 2026
55.86
55.86
55.86
55.86
55.86
-
Apr 28, 2026
56.24
56.24
56.24
56.24
56.24
-
Apr 27, 2026
56.25
56.25
56.25
56.25
56.25
-
Apr 24, 2026
56.52
56.52
56.52
56.52
56.52
-
Apr 23, 2026
56.27
56.27
56.27
56.27
56.27
-
Apr 22, 2026
56.98
56.98
56.98
56.98
56.98
-
Apr 21, 2026
57.13
57.13
57.13
57.13
57.13
-
Apr 20, 2026
58.13
58.13
58.13
58.13
58.13
-
Apr 17, 2026
58.45
58.45
58.45
58.45
58.45
-
Apr 16, 2026
57.70
57.70
57.70
57.70
57.70
-
Apr 15, 2026
57.76
57.76
57.76
57.76
57.76
-
Apr 14, 2026
57.80
57.80
57.80
57.80
57.80
-
Apr 13, 2026
57.46
57.46
57.46
57.46
57.46
-
Apr 10, 2026
57.04
57.04
57.04
57.04
57.04
-
Apr 9, 2026
57.16
57.16
57.16
57.16
57.16
-
Apr 8, 2026
57.34
57.34
57.34
57.34
57.34
-
Apr 7, 2026
54.93
54.93
54.93
54.93
54.93
-
Apr 6, 2026
54.98
54.98
54.98
54.98
54.98
-
Apr 2, 2026
54.81
54.81
54.81
54.81
54.81
-
Apr 1, 2026
55.23
55.23
55.23
55.23
55.23
-
Mar 31, 2026
54.31
54.31
54.31
54.31
54.31
-
Mar 30, 2026
52.69
52.69
52.69
52.69
52.69
-
Mar 27, 2026
52.67
52.67
52.67
52.67
52.67
-
Mar 26, 2026
53.17
53.17
53.17
53.17
53.17
-
Mar 25, 2026
54.42
54.42
54.42
54.42
54.42
-
Mar 24, 2026
53.56
53.56
53.56
53.56
53.56
-
Mar 23, 2026
53.65
53.65
53.65
53.65
53.65
-
Mar 20, 2026
52.53
52.53
52.53
52.53
52.53
-
Mar 19, 2026
54.00
54.00
54.00
54.00
54.00
-
Mar 18, 2026
54.15
54.15
54.15
54.15
54.15
-
Mar 17, 2026
54.90
54.90
54.90
54.90
54.90
-
Mar 16, 2026
54.64
54.64
54.64
54.64
54.64
-
Mar 13, 2026
53.86
53.86
53.86
53.86
53.86
-
Mar 12, 2026
54.59
54.59
54.59
54.59
54.59
-
Mar 11, 2026
55.81
55.81
55.81
55.81
55.81
-
Mar 10, 2026
55.87
55.87
55.87
55.87
55.87
-
Mar 9, 2026
55.63
55.63
55.63
55.63
55.63
-
Mar 6, 2026
55.45
55.45
55.45
55.45
55.45
-
Mar 5, 2026
55.85
55.85
55.85
55.85
55.85
-
Mar 4, 2026
56.97
56.97
56.97
56.97
56.97
-
Mar 3, 2026
56.64
56.64
56.64
56.64
56.64
-
Mar 2, 2026
58.58
58.58
58.58
58.58
58.58
-
Feb 27, 2026
59.64
59.64
59.64
59.64
59.64
-
Feb 26, 2026
59.43
59.43
59.43
59.43
59.43
-
Feb 25, 2026
59.37
59.37
59.37
59.37
59.37
-
Feb 24, 2026
59.14
59.14
59.14
59.14
59.14
-
Feb 23, 2026
59.01
59.01
59.01
59.01
59.01
-
Feb 20, 2026
59.45
59.45
59.45
59.45
59.45
-
Feb 19, 2026
58.98
58.98
58.98
58.98
58.98
-
Feb 18, 2026
59.04
59.04
59.04
59.04
59.04
-
Feb 17, 2026
58.83
58.83
58.83
58.83
58.83
-
Feb 13, 2026
59.13
59.13
59.13
59.13
59.13
-
Feb 12, 2026
59.13
59.13
59.13
59.13
59.13
-
Feb 11, 2026
59.76
59.76
59.76
59.76
59.76
-
Feb 10, 2026
59.44
59.44
59.44
59.44
59.44
-
Feb 9, 2026
59.50
59.50
59.50
59.50
59.50
-
Feb 6, 2026
58.63
58.63
58.63
58.63
58.63
-
Feb 5, 2026
57.56
57.56
57.56
57.56
57.56
-
Feb 4, 2026
58.28
58.28
58.28
58.28
58.28
-
Feb 3, 2026
58.21
58.21
58.21
58.21
58.21
-
Feb 2, 2026
58.16
58.16
58.16
58.16
58.16
-
Jan 30, 2026
57.99
57.99
57.99
57.99
57.99
-
Jan 29, 2026
58.54
58.54
58.54
58.54
58.54
-
Jan 28, 2026
58.07
58.07
58.07
58.07
58.07
-
Jan 27, 2026
58.61
58.61
58.61
58.61
58.61
-
Jan 26, 2026
57.75
57.75
57.75
57.75
57.75
-
Jan 23, 2026
57.57
57.57
57.57
57.57
57.57
-
Jan 22, 2026
57.19
57.19
57.19
57.19
57.19
-
Jan 21, 2026
56.85
56.85
56.85
56.85
56.85
-
Jan 20, 2026
56.39
56.39
56.39
56.39
56.39
-
Jan 16, 2026
57.09
57.09
57.09
57.09
57.09
-
Jan 15, 2026
56.96
56.96
56.96
56.96
56.96
-
Jan 14, 2026
56.85
56.85
56.85
56.85
56.85
-
Jan 13, 2026
56.58
56.58
56.58
56.58
56.58
-
Jan 12, 2026
56.88
56.88
56.88
56.88
56.88
-
Jan 9, 2026
56.58
56.58
56.58
56.58
56.58
-
Jan 8, 2026
56.10
56.10
56.10
56.10
56.10
-
Jan 7, 2026
55.91
55.91
55.91
55.91
55.91
-
Jan 6, 2026
56.32
56.32
56.32
56.32
56.32
-
Jan 5, 2026
56.12
56.12
56.12
56.12
56.12
-
Jan 2, 2026
55.39
55.39
55.39
55.39
55.39
-
Dec 31, 2025
54.86
54.86
54.86
54.86
54.86
-
Dec 30, 2025
55.06
55.06
55.06
55.06
55.06
-
Dec 29, 2025
55.02
55.02
55.02
55.02
55.02
-
Dec 26, 2025
55.09
55.09
55.09
55.09
55.09
-
Dec 24, 2025
55.01
55.01
55.01
55.01
55.01
-
Dec 23, 2025
55.04
55.04
55.04
55.04
55.04
-
Dec 22, 2025
54.66
54.66
54.66
54.66
54.66
-
Dec 19, 2025
1.956
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
54.58
54.58
54.58
54.58
54.58
-
Dec 18, 2025
56.33
56.33
56.33
56.33
54.37
-
Dec 17, 2025
55.89
55.89
55.89
55.89
53.95
-
Dec 16, 2025
56.25
56.25
56.25
56.25
54.30
-
Dec 15, 2025
56.37
56.37
56.37
56.37
54.41
-
Dec 12, 2025
55.96
55.96
55.96
55.96
54.02
-
Dec 11, 2025
56.21
56.21
56.21
56.21
54.26
-
Dec 10, 2025
55.88
55.88
55.88
55.88
53.94
-
Dec 9, 2025
55.04
55.04
55.04
55.04
53.13
-
Dec 8, 2025
55.38
55.38
55.38
55.38
53.46
-
Dec 5, 2025
55.54
55.54
55.54
55.54
53.61
-
Dec 4, 2025
55.66
55.66
55.66
55.66
53.73
-
Dec 3, 2025
55.49
55.49
55.49
55.49
53.56
-
Dec 2, 2025
55.25
55.25
55.25
55.25
53.33
-
Dec 1, 2025
55.12
55.12
55.12
55.12
53.21
-
Nov 28, 2025
55.28
55.28
55.28
55.28
53.36
-
Nov 26, 2025
55.04
55.04
55.04
55.04
53.13
-
Nov 25, 2025
54.42
54.42
54.42
54.42
52.53
-
Nov 24, 2025
53.80
53.80
53.80
53.80
51.93
-
Nov 21, 2025
53.71
53.71
53.71
53.71
51.84
-
Nov 20, 2025
52.67
52.67
52.67
52.67
50.84
-
Nov 19, 2025
53.37
53.37
53.37
53.37
51.52
-
Nov 18, 2025
53.63
53.63
53.63
53.63
51.77
-
Nov 17, 2025
54.26
54.26
54.26
54.26
52.38
-
Nov 14, 2025
54.99
54.99
54.99
54.99
53.08
-
Nov 13, 2025
55.14
55.14
55.14
55.14
53.23
-
Nov 12, 2025
55.78
55.78
55.78
55.78
53.84
-
Nov 11, 2025
55.54
55.54
55.54
55.54
53.61
-
Nov 10, 2025
55.30
55.30
55.30
55.30
53.38
-
Nov 7, 2025
54.67
54.67
54.67
54.67
52.77
-
Nov 6, 2025
54.57
54.57
54.57
54.57
52.68
-
Nov 5, 2025
54.83
54.83
54.83
54.83
52.93
-
Nov 4, 2025
54.30
54.30
54.30
54.30
52.41
-
Nov 3, 2025
54.93
54.93
54.93
54.93
53.02
-
