Nasdaq - Delayed Quote
USD
Harbor Small Cap Value Investor (HISVX)
50.11
+0.61
(+1.23%)
At close: 8:07:10 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
50.11
50.11
50.11
50.11
50.11
-
Oct 30, 2026
49.50
49.50
49.50
49.50
49.50
-
Oct 29, 2026
50.40
50.40
50.40
50.40
50.40
-
Oct 28, 2026
50.01
50.01
50.01
50.01
50.01
-
Oct 27, 2026
49.88
49.88
49.88
49.88
49.88
-
Oct 26, 2026
49.32
49.32
49.32
49.32
49.32
-
Oct 23, 2026
48.81
48.81
48.81
48.81
48.81
-
Oct 22, 2026
48.76
48.76
48.76
48.76
48.76
-
Oct 21, 2026
49.97
49.97
49.97
49.97
49.97
-
Oct 20, 2026
49.64
49.64
49.64
49.64
49.64
-
Oct 19, 2026
49.28
49.28
49.28
49.28
49.28
-
Oct 16, 2026
49.28
49.28
49.28
49.28
49.28
-
Oct 15, 2026
49.64
49.64
49.64
49.64
49.64
-
Oct 14, 2026
49.36
49.36
49.36
49.36
49.36
-
Oct 13, 2026
50.28
50.28
50.28
50.28
50.28
-
Oct 12, 2026
50.17
50.17
50.17
50.17
50.17
-
Oct 9, 2026
50.42
50.42
50.42
50.42
50.42
-
Oct 8, 2026
50.32
50.32
50.32
50.32
50.32
-
Oct 7, 2026
50.23
50.23
50.23
50.23
50.23
-
Oct 6, 2026
51.32
51.32
51.32
51.32
51.32
-
Oct 5, 2026
51.47
51.47
51.47
51.47
51.47
-
Oct 2, 2026
51.57
51.57
51.57
51.57
51.57
-
Oct 1, 2026
50.81
50.81
50.81
50.81
50.81
-
Sep 30, 2026
50.31
50.31
50.31
50.31
50.31
-
Sep 29, 2026
50.58
50.58
50.58
50.58
50.58
-
Sep 28, 2026
50.72
50.72
50.72
50.72
50.72
-
Sep 25, 2026
50.96
50.96
50.96
50.96
50.96
-
Sep 24, 2026
50.99
50.99
50.99
50.99
50.99
-
Sep 23, 2026
51.09
51.09
51.09
51.09
51.09
-
Sep 22, 2026
51.19
51.19
51.19
51.19
51.19
-
Sep 21, 2026
50.81
50.81
50.81
50.81
50.81
-
Sep 18, 2026
50.75
50.75
50.75
50.75
50.75
-
Sep 17, 2026
50.61
50.61
50.61
50.61
50.61
-
Sep 16, 2026
50.52
50.52
50.52
50.52
50.52
-
Sep 15, 2026
50.70
50.70
50.70
50.70
50.70
-
Sep 14, 2026
50.99
50.99
50.99
50.99
50.99
-
Sep 11, 2026
52.18
52.18
52.18
52.18
52.18
-
Sep 10, 2026
51.64
51.64
51.64
51.64
51.64
-
Sep 9, 2026
52.00
52.00
52.00
52.00
52.00
-
Sep 8, 2026
52.48
52.48
52.48
52.48
52.48
-
Sep 4, 2026
52.55
52.55
52.55
52.55
52.55
-
Sep 3, 2026
52.20
52.20
52.20
52.20
52.20
-
Sep 2, 2026
51.91
51.91
51.91
51.91
51.91
-
Sep 1, 2026
51.45
51.45
51.45
51.45
51.45
-
Aug 31, 2026
52.17
52.17
52.17
52.17
52.17
-
Aug 28, 2026
52.43
52.43
52.43
52.43
52.43
-
Aug 27, 2026
53.03
53.03
53.03
53.03
53.03
-
Aug 26, 2026
52.96
52.96
52.96
52.96
52.96
-
Aug 25, 2026
52.69
52.69
52.69
52.69
52.69
-
Aug 24, 2026
52.76
52.76
52.76
52.76
52.76
-
Aug 21, 2026
53.26
53.26
53.26
53.26
53.26
-
Aug 20, 2026
52.92
52.92
52.92
52.92
52.92
-
Aug 19, 2026
53.50
53.50
53.50
53.50
53.50
-
Aug 18, 2026
54.46
54.46
54.46
54.46
54.46
-
Aug 17, 2026
55.84
55.84
55.84
55.84
55.84
-
Aug 14, 2026
55.72
55.72
55.72
55.72
55.72
-
Aug 13, 2026
55.22
55.22
55.22
55.22
55.22
-
Aug 12, 2026
55.10
55.10
55.10
55.10
55.10
-
Aug 11, 2026
54.51
54.51
54.51
54.51
54.51
-
Aug 10, 2026
53.95
53.95
53.95
53.95
53.95
-
Aug 7, 2026
54.20
54.20
54.20
54.20
54.20
-
Aug 6, 2026
54.14
54.14
54.14
54.14
54.14
-
Aug 5, 2026
54.17
54.17
54.17
54.17
54.17
-
Aug 4, 2026
54.76
54.76
54.76
54.76
54.76
-
Aug 3, 2026
53.60
53.60
53.60
53.60
53.60
-
Jul 31, 2026
52.75
52.75
52.75
52.75
52.75
-
Jul 30, 2026
52.36
52.36
52.36
52.36
52.36
-
Jul 29, 2026
51.25
51.25
51.25
51.25
51.25
-
Jul 28, 2026
52.77
52.77
52.77
52.77
52.77
-
Jul 27, 2026
53.19
53.19
53.19
53.19
53.19
-
Jul 24, 2026
53.23
53.23
53.23
53.23
53.23
-
Jul 23, 2026
53.27
53.27
53.27
53.27
53.27
-
Jul 22, 2026
53.39
53.39
53.39
53.39
53.39
-
Jul 21, 2026
53.52
53.52
53.52
53.52
53.52
-
Jul 20, 2026
52.66
52.66
52.66
52.66
52.66
-
Jul 17, 2026
52.90
52.90
52.90
52.90
52.90
-
Jul 16, 2026
53.28
53.28
53.28
53.28
53.28
-
Jul 15, 2026
53.14
53.14
53.14
53.14
53.14
-
Jul 14, 2026
52.92
52.92
52.92
52.92
52.92
-
Jul 13, 2026
52.58
52.58
52.58
52.58
52.58
-
Jul 10, 2026
53.11
53.11
53.11
53.11
53.11
-
Jul 9, 2026
52.91
52.91
52.91
52.91
52.91
-
Jul 8, 2026
52.03
52.03
52.03
52.03
52.03
-
Jul 7, 2026
52.30
52.30
52.30
52.30
52.30
-
Jul 6, 2026
53.45
53.45
53.45
53.45
53.45
-
Jul 2, 2026
53.18
53.18
53.18
53.18
53.18
-
Jul 1, 2026
54.53
54.53
54.53
54.53
54.53
-
Jun 30, 2026
55.37
55.37
55.37
55.37
55.37
-
Jun 29, 2026
54.45
54.45
54.45
54.45
54.45
-
Jun 26, 2026
54.29
54.29
54.29
54.29
54.29
-
Jun 25, 2026
54.90
54.90
54.90
54.90
54.90
-
Jun 24, 2026
53.81
53.81
53.81
53.81
53.81
-
Jun 23, 2026
53.75
53.75
53.75
53.75
53.75
-
Jun 22, 2026
54.74
54.74
54.74
54.74
54.74
-
Jun 18, 2026
54.32
54.32
54.32
54.32
54.32
-
Jun 17, 2026
53.38
53.38
53.38
53.38
53.38
-
Jun 16, 2026
53.81
53.81
53.81
53.81
53.81
-
Jun 15, 2026
54.26
54.26
54.26
54.26
54.26
-
Jun 12, 2026
53.95
53.95
53.95
53.95
53.95
-
Jun 11, 2026
53.28
53.28
53.28
53.28
53.28
-
Jun 10, 2026
51.55
51.55
51.55
51.55
51.55
-
Jun 9, 2026
52.22
52.22
52.22
52.22
52.22
-
Jun 8, 2026
51.61
51.61
51.61
51.61
51.61
-
Jun 5, 2026
50.95
50.95
50.95
50.95
50.95
-
Jun 4, 2026
52.12
52.12
52.12
52.12
52.12
-
Jun 3, 2026
51.61
51.61
51.61
51.61
51.61
-
Jun 2, 2026
51.77
51.77
51.77
51.77
51.77
-
Jun 1, 2026
50.91
50.91
50.91
50.91
50.91
-
May 29, 2026
51.13
51.13
51.13
51.13
51.13
-
May 28, 2026
51.49
51.49
51.49
51.49
51.49
-
May 27, 2026
51.70
51.70
51.70
51.70
51.70
-
May 26, 2026
52.19
52.19
52.19
52.19
52.19
-
May 22, 2026
50.76
50.76
50.76
50.76
50.76
-
May 21, 2026
50.39
50.39
50.39
50.39
50.39
-
May 20, 2026
50.16
50.16
50.16
50.16
50.16
-
May 19, 2026
49.04
49.04
49.04
49.04
49.04
-
May 18, 2026
49.71
49.71
49.71
49.71
49.71
-
May 15, 2026
49.85
49.85
49.85
49.85
49.85
-
May 14, 2026
50.81
50.81
50.81
50.81
50.81
-
May 13, 2026
50.57
50.57
50.57
50.57
50.57
-
May 12, 2026
50.96
50.96
50.96
50.96
50.96
-
May 11, 2026
51.94
51.94
51.94
51.94
51.94
-
May 8, 2026
52.08
52.08
52.08
52.08
52.08
-
May 7, 2026
51.73
51.73
51.73
51.73
51.73
-
May 6, 2026
52.50
52.50
52.50
52.50
52.50
-
May 5, 2026
51.84
51.84
51.84
51.84
51.84
-
May 4, 2026
50.98
50.98
50.98
50.98
50.98
-
May 1, 2026
51.45
51.45
51.45
51.45
51.45
-
Apr 30, 2026
51.42
51.42
51.42
51.42
51.42
-
Apr 29, 2026
50.71
50.71
50.71
50.71
50.71
-
Apr 28, 2026
51.11
51.11
51.11
51.11
51.11
-
Apr 27, 2026
51.76
51.76
51.76
51.76
51.76
-
Apr 24, 2026
51.82
51.82
51.82
51.82
51.82
-
Apr 23, 2026
51.29
51.29
51.29
51.29
51.29
-
Apr 22, 2026
50.74
50.74
50.74
50.74
50.74
-
Apr 21, 2026
50.80
50.80
50.80
50.80
50.80
-
Apr 20, 2026
51.10
51.10
51.10
51.10
51.10
-
Apr 17, 2026
50.86
50.86
50.86
50.86
50.86
-
Apr 16, 2026
49.62
49.62
49.62
49.62
49.62
-
Apr 15, 2026
49.55
49.55
49.55
49.55
49.55
-
Apr 14, 2026
49.99
49.99
49.99
49.99
49.99
-
Apr 13, 2026
50.02
50.02
50.02
50.02
50.02
-
Apr 10, 2026
49.37
49.37
49.37
49.37
49.37
-
Apr 9, 2026
49.40
49.40
49.40
49.40
49.40
-
Apr 8, 2026
48.79
48.79
48.79
48.79
48.79
-
Apr 7, 2026
46.88
46.88
46.88
46.88
46.88
-
Apr 6, 2026
46.57
46.57
46.57
46.57
46.57
-
Apr 2, 2026
46.46
46.46
46.46
46.46
46.46
-
Apr 1, 2026
46.24
46.24
46.24
46.24
46.24
-
Mar 31, 2026
45.77
45.77
45.77
45.77
45.77
-
Mar 30, 2026
44.40
44.40
44.40
44.40
44.40
-
Mar 27, 2026
45.09
45.09
45.09
45.09
45.09
-
Mar 26, 2026
45.65
45.65
45.65
45.65
45.65
-
Mar 25, 2026
46.79
46.79
46.79
46.79
46.79
-
Mar 24, 2026
46.57
46.57
46.57
46.57
46.57
-
Mar 23, 2026
45.62
45.62
45.62
45.62
45.62
-
Mar 20, 2026
44.41
44.41
44.41
44.41
44.41
-
Mar 19, 2026
45.30
45.30
45.30
45.30
45.30
-
Mar 18, 2026
45.18
45.18
45.18
45.18
45.18
-
Mar 17, 2026
45.54
45.54
45.54
45.54
45.54
-
Mar 16, 2026
44.98
44.98
44.98
44.98
44.98
-
Mar 13, 2026
44.64
44.64
44.64
44.64
44.64
-
Mar 12, 2026
44.88
44.88
44.88
44.88
44.88
-
Mar 11, 2026
45.88
45.88
45.88
45.88
45.88
-
Mar 10, 2026
46.00
46.00
46.00
46.00
46.00
-
Mar 9, 2026
45.96
45.96
45.96
45.96
45.96
-
Mar 6, 2026
45.64
45.64
45.64
45.64
45.64
-
Mar 5, 2026
46.86
46.86
46.86
46.86
46.86
-
Mar 4, 2026
48.08
48.08
48.08
48.08
48.08
-
Mar 3, 2026
47.89
47.89
47.89
47.89
47.89
-
Mar 2, 2026
48.91
48.91
48.91
48.91
48.91
-
Feb 27, 2026
48.47
48.47
48.47
48.47
48.47
-
Feb 26, 2026
49.25
49.25
49.25
49.25
49.25
-
Feb 25, 2026
49.28
49.28
49.28
49.28
49.28
-
Feb 24, 2026
48.87
48.87
48.87
48.87
48.87
-
Feb 23, 2026
48.36
48.36
48.36
48.36
48.36
-
Feb 20, 2026
49.06
49.06
49.06
49.06
49.06
-
Feb 19, 2026
48.69
48.69
48.69
48.69
48.69
-
Feb 18, 2026
48.53
48.53
48.53
48.53
48.53
-
Feb 17, 2026
48.41
48.41
48.41
48.41
48.41
-
Feb 13, 2026
48.60
48.60
48.60
48.60
48.60
-
Feb 12, 2026
48.24
48.24
48.24
48.24
48.24
-
Feb 11, 2026
48.94
48.94
48.94
48.94
48.94
-
Feb 10, 2026
48.55
48.55
48.55
48.55
48.55
-
Feb 9, 2026
48.67
48.67
48.67
48.67
48.67
-
Feb 6, 2026
48.46
48.46
48.46
48.46
48.46
-
Feb 5, 2026
46.94
46.94
46.94
46.94
46.94
-
Feb 4, 2026
46.81
46.81
46.81
46.81
46.81
-
Feb 3, 2026
46.69
46.69
46.69
46.69
46.69
-
Feb 2, 2026
46.43
46.43
46.43
46.43
46.43
-
Jan 30, 2026
45.82
45.82
45.82
45.82
45.82
-
Jan 29, 2026
46.06
46.06
46.06
46.06
46.06
-
Jan 28, 2026
45.45
45.45
45.45
45.45
45.45
-
Jan 27, 2026
45.62
45.62
45.62
45.62
45.62
-
Jan 26, 2026
45.51
45.51
45.51
45.51
45.51
-
Jan 23, 2026
45.55
45.55
45.55
45.55
45.55
-
Jan 22, 2026
46.51
46.51
46.51
46.51
46.51
-
Jan 21, 2026
46.54
46.54
46.54
46.54
46.54
-
Jan 20, 2026
45.00
45.00
45.00
45.00
45.00
-
Jan 16, 2026
45.56
45.56
45.56
45.56
45.56
-
Jan 15, 2026
45.62
45.62
45.62
45.62
45.62
-
Jan 14, 2026
44.70
44.70
44.70
44.70
44.70
-
Jan 13, 2026
44.39
44.39
44.39
44.39
44.39
-
Jan 12, 2026
44.25
44.25
44.25
44.25
44.25
-
Jan 9, 2026
44.10
44.10
44.10
44.10
44.10
-
Jan 8, 2026
43.67
43.67
43.67
43.67
43.67
-
Jan 7, 2026
43.13
43.13
43.13
43.13
43.13
-
Jan 6, 2026
43.49
43.49
43.49
43.49
43.49
-
Jan 5, 2026
42.90
42.90
42.90
42.90
42.90
-
Jan 2, 2026
41.87
41.87
41.87
41.87
41.87
-
Dec 31, 2025
41.09
41.09
41.09
41.09
41.09
-
Dec 30, 2025
41.56
41.56
41.56
41.56
41.56
-
Dec 29, 2025
41.76
41.76
41.76
41.76
41.76
-
Dec 26, 2025
42.01
42.01
42.01
42.01
42.01
-
Dec 24, 2025
42.05
42.05
42.05
42.05
42.05
-
Dec 23, 2025
41.94
41.94
41.94
41.94
41.94
-
Dec 22, 2025
42.05
42.05
42.05
42.05
42.05
-
Dec 19, 2025
0.111
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
41.70
41.70
41.70
41.70
41.70
-
Dec 18, 2025
41.66
41.66
41.66
41.66
41.55
-
Dec 17, 2025
41.40
41.40
41.40
41.40
41.29
-
Dec 16, 2025
41.75
41.75
41.75
41.75
41.64
-
Dec 15, 2025
42.30
42.30
42.30
42.30
42.19
-
Dec 12, 2025
42.27
42.27
42.27
42.27
42.16
-
Dec 11, 2025
1.191
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
42.97
42.97
42.97
42.97
42.86
-
Dec 10, 2025
43.81
43.81
43.81
43.81
42.51
-
Dec 9, 2025
42.80
42.80
42.80
42.80
41.53
-
Dec 8, 2025
42.72
42.72
42.72
42.72
41.45
-
Dec 5, 2025
42.86
42.86
42.86
42.86
41.58
-
Dec 4, 2025
43.20
43.20
43.20
43.20
41.91
-
Dec 3, 2025
43.11
43.11
43.11
43.11
41.83
-
Dec 2, 2025
42.29
42.29
42.29
42.29
41.03
-
Dec 1, 2025
42.14
42.14
42.14
42.14
40.89
-
Nov 28, 2025
42.19
42.19
42.19
42.19
40.93
-
Nov 26, 2025
42.11
42.11
42.11
42.11
40.86
-
Nov 25, 2025
41.87
41.87
41.87
41.87
40.62
-
Nov 24, 2025
41.02
41.02
41.02
41.02
39.80
-
Nov 21, 2025
40.67
40.67
40.67
40.67
39.46
-
Nov 20, 2025
39.47
39.47
39.47
39.47
38.29
-
Nov 19, 2025
40.14
40.14
40.14
40.14
38.94
-
Nov 18, 2025
40.01
40.01
40.01
40.01
38.82
-
Nov 17, 2025
39.88
39.88
39.88
39.88
38.69
-
Nov 14, 2025
40.89
40.89
40.89
40.89
39.67
-
Nov 13, 2025
40.94
40.94
40.94
40.94
39.72
-
Nov 12, 2025
41.62
41.62
41.62
41.62
40.38
-
Nov 11, 2025
41.69
41.69
41.69
41.69
40.45
-
Nov 10, 2025
41.61
41.61
41.61
41.61
40.37
-
Nov 7, 2025
41.29
41.29
41.29
41.29
40.06
-
Nov 6, 2025
41.16
41.16
41.16
41.16
39.93
-
Nov 5, 2025
41.63
41.63
41.63
41.63
40.39
-
Nov 4, 2025
41.01
41.01
41.01
41.01
39.79
-
Nov 3, 2025
41.66
41.66
41.66
41.66
40.42
-
