Nasdaq - Delayed Quote
USD
Harbor Mid Cap Value Investor (HIMVX)
34.80
+0.21
(+0.61%)
At close: 8:01:56 PM EST
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
34.80
34.80
34.80
34.80
34.80
-
Oct 30, 2026
34.59
34.59
34.59
34.59
34.59
-
Oct 29, 2026
34.71
34.71
34.71
34.71
34.71
-
Oct 28, 2026
34.24
34.24
34.24
34.24
34.24
-
Oct 27, 2026
34.29
34.29
34.29
34.29
34.29
-
Oct 26, 2026
34.45
34.45
34.45
34.45
34.45
-
Oct 23, 2026
34.40
34.40
34.40
34.40
34.40
-
Oct 22, 2026
34.56
34.56
34.56
34.56
34.56
-
Oct 21, 2026
34.11
34.11
34.11
34.11
34.11
-
Oct 20, 2026
34.09
34.09
34.09
34.09
34.09
-
Oct 19, 2026
33.68
33.68
33.68
33.68
33.68
-
Oct 16, 2026
33.82
33.82
33.82
33.82
33.82
-
Oct 15, 2026
33.95
33.95
33.95
33.95
33.95
-
Oct 14, 2026
33.51
33.51
33.51
33.51
33.51
-
Oct 13, 2026
33.72
33.72
33.72
33.72
33.72
-
Oct 12, 2026
33.54
33.54
33.54
33.54
33.54
-
Oct 9, 2026
33.47
33.47
33.47
33.47
33.47
-
Oct 8, 2026
33.54
33.54
33.54
33.54
33.54
-
Oct 7, 2026
33.09
33.09
33.09
33.09
33.09
-
Oct 6, 2026
33.37
33.37
33.37
33.37
33.37
-
Oct 5, 2026
33.35
33.35
33.35
33.35
33.35
-
Oct 2, 2026
33.26
33.26
33.26
33.26
33.26
-
Oct 1, 2026
33.07
33.07
33.07
33.07
33.07
-
Sep 30, 2026
32.73
32.73
32.73
32.73
32.73
-
Sep 29, 2026
32.97
32.97
32.97
32.97
32.97
-
Sep 28, 2026
33.08
33.08
33.08
33.08
33.08
-
Sep 25, 2026
33.28
33.28
33.28
33.28
33.28
-
Sep 24, 2026
33.17
33.17
33.17
33.17
33.17
-
Sep 23, 2026
33.35
33.35
33.35
33.35
33.35
-
Sep 22, 2026
33.63
33.63
33.63
33.63
33.63
-
Sep 21, 2026
33.83
33.83
33.83
33.83
33.83
-
Sep 18, 2026
33.89
33.89
33.89
33.89
33.89
-
Sep 17, 2026
34.20
34.20
34.20
34.20
34.20
-
Sep 16, 2026
34.03
34.03
34.03
34.03
34.03
-
Sep 15, 2026
34.30
34.30
34.30
34.30
34.30
-
Sep 14, 2026
34.34
34.34
34.34
34.34
34.34
-
Sep 11, 2026
34.33
34.33
34.33
34.33
34.33
-
Sep 10, 2026
34.00
34.00
34.00
34.00
34.00
-
Sep 9, 2026
34.13
34.13
34.13
34.13
34.13
-
Sep 8, 2026
34.26
34.26
34.26
34.26
34.26
-
Sep 4, 2026
34.76
34.76
34.76
34.76
34.76
-
Sep 3, 2026
34.81
34.81
34.81
34.81
34.81
-
Sep 2, 2026
34.57
34.57
34.57
34.57
34.57
-
Sep 1, 2026
34.18
34.18
34.18
34.18
34.18
-
Aug 31, 2026
34.30
34.30
34.30
34.30
34.30
-
Aug 28, 2026
34.57
34.57
34.57
34.57
34.57
-
Aug 27, 2026
34.62
34.62
34.62
34.62
34.62
-
Aug 26, 2026
34.68
34.68
34.68
34.68
34.68
-
Aug 25, 2026
34.64
34.64
34.64
34.64
34.64
-
Aug 24, 2026
34.62
34.62
34.62
34.62
34.62
-
Aug 21, 2026
34.61
34.61
34.61
34.61
34.61
-
Aug 20, 2026
34.34
34.34
34.34
34.34
34.34
-
Aug 19, 2026
34.56
34.56
34.56
34.56
34.56
-
Aug 18, 2026
34.53
34.53
34.53
34.53
34.53
-
Aug 17, 2026
34.56
34.56
34.56
34.56
34.56
-
Aug 14, 2026
34.81
34.81
34.81
34.81
34.81
-
Aug 13, 2026
34.70
34.70
34.70
34.70
34.70
-
Aug 12, 2026
34.40
34.40
34.40
34.40
34.40
-
Aug 11, 2026
34.36
34.36
34.36
34.36
34.36
-
Aug 10, 2026
34.43
34.43
34.43
34.43
34.43
-
Aug 7, 2026
34.45
34.45
34.45
34.45
34.45
-
Aug 6, 2026
34.23
34.23
34.23
34.23
34.23
-
Aug 5, 2026
34.50
34.50
34.50
34.50
34.50
-
Aug 4, 2026
34.83
34.83
34.83
34.83
34.83
-
Aug 3, 2026
34.35
34.35
34.35
34.35
34.35
-
Jul 31, 2026
34.03
34.03
34.03
34.03
34.03
-
Jul 30, 2026
34.16
34.16
34.16
34.16
34.16
-
Jul 29, 2026
34.23
34.23
34.23
34.23
34.23
-
Jul 28, 2026
34.48
34.48
34.48
34.48
34.48
-
Jul 27, 2026
34.06
34.06
34.06
34.06
34.06
-
Jul 24, 2026
33.80
33.80
33.80
33.80
33.80
-
Jul 23, 2026
33.44
33.44
33.44
33.44
33.44
-
Jul 22, 2026
33.72
33.72
33.72
33.72
33.72
-
Jul 21, 2026
33.76
33.76
33.76
33.76
33.76
-
Jul 20, 2026
33.50
33.50
33.50
33.50
33.50
-
Jul 17, 2026
33.68
33.68
33.68
33.68
33.68
-
Jul 16, 2026
33.79
33.79
33.79
33.79
33.79
-
Jul 15, 2026
33.37
33.37
33.37
33.37
33.37
-
Jul 14, 2026
33.27
33.27
33.27
33.27
33.27
-
Jul 13, 2026
33.30
33.30
33.30
33.30
33.30
-
Jul 10, 2026
33.29
33.29
33.29
33.29
33.29
-
Jul 9, 2026
33.14
33.14
33.14
33.14
33.14
-
Jul 8, 2026
32.86
32.86
32.86
32.86
32.86
-
Jul 7, 2026
33.12
33.12
33.12
33.12
33.12
-
Jul 6, 2026
33.11
33.11
33.11
33.11
33.11
-
Jul 2, 2026
32.99
32.99
32.99
32.99
32.99
-
Jul 1, 2026
32.87
32.87
32.87
32.87
32.87
-
Jun 30, 2026
32.87
32.87
32.87
32.87
32.87
-
Jun 29, 2026
32.94
32.94
32.94
32.94
32.94
-
Jun 26, 2026
32.92
32.92
32.92
32.92
32.92
-
Jun 25, 2026
32.72
32.72
32.72
32.72
32.72
-
Jun 24, 2026
32.55
32.55
32.55
32.55
32.55
-
Jun 23, 2026
32.35
32.35
32.35
32.35
32.35
-
Jun 22, 2026
32.31
32.31
32.31
32.31
32.31
-
Jun 18, 2026
32.20
32.20
32.20
32.20
32.20
-
Jun 17, 2026
32.14
32.14
32.14
32.14
32.14
-
Jun 16, 2026
32.67
32.67
32.67
32.67
32.67
-
Jun 15, 2026
32.70
32.70
32.70
32.70
32.70
-
Jun 12, 2026
32.87
32.87
32.87
32.87
32.87
-
Jun 11, 2026
32.59
32.59
32.59
32.59
32.59
-
Jun 10, 2026
32.09
32.09
32.09
32.09
32.09
-
Jun 9, 2026
32.35
32.35
32.35
32.35
32.35
-
Jun 8, 2026
32.04
32.04
32.04
32.04
32.04
-
Jun 5, 2026
32.02
32.02
32.02
32.02
32.02
-
Jun 4, 2026
32.24
32.24
32.24
32.24
32.24
-
Jun 3, 2026
32.02
32.02
32.02
32.02
32.02
-
Jun 2, 2026
32.12
32.12
32.12
32.12
32.12
-
Jun 1, 2026
31.97
31.97
31.97
31.97
31.97
-
May 29, 2026
31.81
31.81
31.81
31.81
31.81
-
May 28, 2026
31.87
31.87
31.87
31.87
31.87
-
May 27, 2026
31.97
31.97
31.97
31.97
31.97
-
May 26, 2026
32.02
32.02
32.02
32.02
32.02
-
May 22, 2026
31.80
31.80
31.80
31.80
31.80
-
May 21, 2026
31.57
31.57
31.57
31.57
31.57
-
May 20, 2026
31.50
31.50
31.50
31.50
31.50
-
May 19, 2026
31.03
31.03
31.03
31.03
31.03
-
May 18, 2026
31.23
31.23
31.23
31.23
31.23
-
May 15, 2026
31.07
31.07
31.07
31.07
31.07
-
May 14, 2026
31.36
31.36
31.36
31.36
31.36
-
May 13, 2026
31.28
31.28
31.28
31.28
31.28
-
May 12, 2026
31.34
31.34
31.34
31.34
31.34
-
May 11, 2026
31.50
31.50
31.50
31.50
31.50
-
May 8, 2026
31.66
31.66
31.66
31.66
31.66
-
May 7, 2026
31.37
31.37
31.37
31.37
31.37
-
May 6, 2026
31.68
31.68
31.68
31.68
31.68
-
May 5, 2026
31.46
31.46
31.46
31.46
31.46
-
May 4, 2026
31.10
31.10
31.10
31.10
31.10
-
May 1, 2026
31.28
31.28
31.28
31.28
31.28
-
Apr 30, 2026
31.30
31.30
31.30
31.30
31.30
-
Apr 29, 2026
30.90
30.90
30.90
30.90
30.90
-
Apr 28, 2026
30.89
30.89
30.89
30.89
30.89
-
Apr 27, 2026
31.05
31.05
31.05
31.05
31.05
-
Apr 24, 2026
30.87
30.87
30.87
30.87
30.87
-
Apr 23, 2026
30.94
30.94
30.94
30.94
30.94
-
Apr 22, 2026
30.93
30.93
30.93
30.93
30.93
-
Apr 21, 2026
30.94
30.94
30.94
30.94
30.94
-
Apr 20, 2026
30.90
30.90
30.90
30.90
30.90
-
Apr 17, 2026
30.75
30.75
30.75
30.75
30.75
-
Apr 16, 2026
30.29
30.29
30.29
30.29
30.29
-
Apr 15, 2026
30.12
30.12
30.12
30.12
30.12
-
Apr 14, 2026
30.19
30.19
30.19
30.19
30.19
-
Apr 13, 2026
30.15
30.15
30.15
30.15
30.15
-
Apr 10, 2026
29.76
29.76
29.76
29.76
29.76
-
Apr 9, 2026
29.97
29.97
29.97
29.97
29.97
-
Apr 8, 2026
29.81
29.81
29.81
29.81
29.81
-
Apr 7, 2026
29.22
29.22
29.22
29.22
29.22
-
Apr 6, 2026
29.26
29.26
29.26
29.26
29.26
-
Apr 2, 2026
29.07
29.07
29.07
29.07
29.07
-
Apr 1, 2026
29.00
29.00
29.00
29.00
29.00
-
Mar 31, 2026
28.86
28.86
28.86
28.86
28.86
-
Mar 30, 2026
28.28
28.28
28.28
28.28
28.28
-
Mar 27, 2026
28.40
28.40
28.40
28.40
28.40
-
Mar 26, 2026
28.77
28.77
28.77
28.77
28.77
-
Mar 25, 2026
28.90
28.90
28.90
28.90
28.90
-
Mar 24, 2026
28.79
28.79
28.79
28.79
28.79
-
Mar 23, 2026
28.54
28.54
28.54
28.54
28.54
-
Mar 20, 2026
28.12
28.12
28.12
28.12
28.12
-
Mar 19, 2026
28.51
28.51
28.51
28.51
28.51
-
Mar 18, 2026
28.44
28.44
28.44
28.44
28.44
-
Mar 17, 2026
28.71
28.71
28.71
28.71
28.71
-
Mar 16, 2026
28.46
28.46
28.46
28.46
28.46
-
Mar 13, 2026
28.29
28.29
28.29
28.29
28.29
-
Mar 12, 2026
28.35
28.35
28.35
28.35
28.35
-
Mar 11, 2026
28.75
28.75
28.75
28.75
28.75
-
Mar 10, 2026
28.78
28.78
28.78
28.78
28.78
-
Mar 9, 2026
29.01
29.01
29.01
29.01
29.01
-
Mar 6, 2026
28.99
28.99
28.99
28.99
28.99
-
Mar 5, 2026
29.41
29.41
29.41
29.41
29.41
-
Mar 4, 2026
29.69
29.69
29.69
29.69
29.69
-
Mar 3, 2026
29.47
29.47
29.47
29.47
29.47
-
Mar 2, 2026
29.86
29.86
29.86
29.86
29.86
-
Feb 27, 2026
29.85
29.85
29.85
29.85
29.85
-
Feb 26, 2026
30.13
30.13
30.13
30.13
30.13
-
Feb 25, 2026
29.91
29.91
29.91
29.91
29.91
-
Feb 24, 2026
29.87
29.87
29.87
29.87
29.87
-
Feb 23, 2026
29.66
29.66
29.66
29.66
29.66
-
Feb 20, 2026
30.15
30.15
30.15
30.15
30.15
-
Feb 19, 2026
29.96
29.96
29.96
29.96
29.96
-
Feb 18, 2026
30.06
30.06
30.06
30.06
30.06
-
Feb 17, 2026
29.88
29.88
29.88
29.88
29.88
-
Feb 13, 2026
29.98
29.98
29.98
29.98
29.98
-
Feb 12, 2026
29.73
29.73
29.73
29.73
29.73
-
Feb 11, 2026
30.15
30.15
30.15
30.15
30.15
-
Feb 10, 2026
30.10
30.10
30.10
30.10
30.10
-
Feb 9, 2026
30.10
30.10
30.10
30.10
30.10
-
Feb 6, 2026
30.20
30.20
30.20
30.20
30.20
-
Feb 5, 2026
29.51
29.51
29.51
29.51
29.51
-
Feb 4, 2026
29.74
29.74
29.74
29.74
29.74
-
Feb 3, 2026
29.41
29.41
29.41
29.41
29.41
-
Feb 2, 2026
29.35
29.35
29.35
29.35
29.35
-
Jan 30, 2026
29.00
29.00
29.00
29.00
29.00
-
Jan 29, 2026
29.05
29.05
29.05
29.05
29.05
-
Jan 28, 2026
28.84
28.84
28.84
28.84
28.84
-
Jan 27, 2026
28.87
28.87
28.87
28.87
28.87
-
Jan 26, 2026
28.82
28.82
28.82
28.82
28.82
-
Jan 23, 2026
28.77
28.77
28.77
28.77
28.77
-
Jan 22, 2026
29.10
29.10
29.10
29.10
29.10
-
Jan 21, 2026
29.08
29.08
29.08
29.08
29.08
-
Jan 20, 2026
28.47
28.47
28.47
28.47
28.47
-
Jan 16, 2026
28.79
28.79
28.79
28.79
28.79
-
Jan 15, 2026
29.02
29.02
29.02
29.02
29.02
-
Jan 14, 2026
28.81
28.81
28.81
28.81
28.81
-
Jan 13, 2026
28.67
28.67
28.67
28.67
28.67
-
Jan 12, 2026
28.72
28.72
28.72
28.72
28.72
-
Jan 9, 2026
28.81
28.81
28.81
28.81
28.81
-
Jan 8, 2026
28.65
28.65
28.65
28.65
28.65
-
Jan 7, 2026
28.28
28.28
28.28
28.28
28.28
-
Jan 6, 2026
28.53
28.53
28.53
28.53
28.53
-
Jan 5, 2026
28.15
28.15
28.15
28.15
28.15
-
Jan 2, 2026
27.88
27.88
27.88
27.88
27.88
-
Dec 31, 2025
27.58
27.58
27.58
27.58
27.58
-
Dec 30, 2025
27.80
27.80
27.80
27.80
27.80
-
Dec 29, 2025
27.89
27.89
27.89
27.89
27.89
-
Dec 26, 2025
28.02
28.02
28.02
28.02
28.02
-
Dec 24, 2025
28.04
28.04
28.04
28.04
28.04
-
Dec 23, 2025
27.92
27.92
27.92
27.92
27.92
-
Dec 22, 2025
28.01
28.01
28.01
28.01
28.01
-
Dec 19, 2025
2.28
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
27.90
27.90
27.90
27.90
27.90
-
Dec 18, 2025
30.03
30.03
30.03
30.03
27.75
-
Dec 17, 2025
30.02
30.02
30.02
30.02
27.74
-
Dec 16, 2025
29.98
29.98
29.98
29.98
27.70
-
Dec 15, 2025
30.22
30.22
30.22
30.22
27.93
-
Dec 12, 2025
30.21
30.21
30.21
30.21
27.92
-
Dec 11, 2025
30.43
30.43
30.43
30.43
28.12
-
Dec 10, 2025
30.16
30.16
30.16
30.16
27.87
-
Dec 9, 2025
29.50
29.50
29.50
29.50
27.26
-
Dec 8, 2025
29.47
29.47
29.47
29.47
27.23
-
Dec 5, 2025
29.61
29.61
29.61
29.61
27.36
-
Dec 4, 2025
29.53
29.53
29.53
29.53
27.29
-
Dec 3, 2025
29.54
29.54
29.54
29.54
27.30
-
Dec 2, 2025
29.31
29.31
29.31
29.31
27.08
-
Dec 1, 2025
29.37
29.37
29.37
29.37
27.14
-
Nov 28, 2025
29.48
29.48
29.48
29.48
27.24
-
Nov 26, 2025
29.39
29.39
29.39
29.39
27.16
-
Nov 25, 2025
29.26
29.26
29.26
29.26
27.04
-
Nov 24, 2025
28.79
28.79
28.79
28.79
26.60
-
Nov 21, 2025
28.62
28.62
28.62
28.62
26.45
-
Nov 20, 2025
27.97
27.97
27.97
27.97
25.85
-
Nov 19, 2025
28.34
28.34
28.34
28.34
26.19
-
Nov 18, 2025
28.47
28.47
28.47
28.47
26.31
-
Nov 17, 2025
28.36
28.36
28.36
28.36
26.21
-
Nov 14, 2025
28.84
28.84
28.84
28.84
26.65
-
Nov 13, 2025
28.92
28.92
28.92
28.92
26.72
-
Nov 12, 2025
29.25
29.25
29.25
29.25
27.03
-
Nov 11, 2025
29.11
29.11
29.11
29.11
26.90
-
Nov 10, 2025
28.94
28.94
28.94
28.94
26.74
-
Nov 7, 2025
28.76
28.76
28.76
28.76
26.58
-
Nov 6, 2025
28.39
28.39
28.39
28.39
26.23
-
Nov 5, 2025
28.52
28.52
28.52
28.52
26.35
-
Nov 4, 2025
28.27
28.27
28.27
28.27
26.12
-
Nov 3, 2025
28.46
28.46
28.46
28.46
26.30
-
