Italia markets open in 4 hours 18 minutes

Harbor Mid Cap Institutional (HMCLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,27-0,06 (-0,42%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202414,2714,2714,2714,2714,27-
20 mag 202414,3314,3314,3314,3314,33-
17 mag 202414,3614,3614,3614,3614,36-
16 mag 202414,3614,3614,3614,3614,36-
15 mag 202414,4214,4214,4214,4214,42-
14 mag 202414,2914,2914,2914,2914,29-
13 mag 202414,2214,2214,2214,2214,22-
10 mag 202414,2414,2414,2414,2414,24-
09 mag 202414,2314,2314,2314,2314,23-
08 mag 202414,1314,1314,1314,1314,13-
07 mag 202414,1514,1514,1514,1514,15-
06 mag 202414,1314,1314,1314,1314,13-
03 mag 202414,0114,0114,0114,0114,01-
02 mag 202413,8513,8513,8513,8513,85-
01 mag 202413,7813,7813,7813,7813,78-
30 apr 202413,9013,9013,9013,9013,90-
29 apr 202414,0914,0914,0914,0914,09-
26 apr 202413,9913,9913,9913,9913,99-
25 apr 202413,9513,9513,9513,9513,95-
24 apr 202413,9913,9913,9913,9913,99-
23 apr 202414,0114,0114,0114,0114,01-
22 apr 202413,9013,9013,9013,9013,90-
19 apr 202413,8013,8013,8013,8013,80-
18 apr 202413,7813,7813,7813,7813,78-
17 apr 202413,8213,8213,8213,8213,82-
16 apr 202413,8913,8913,8913,8913,89-
15 apr 202413,9613,9613,9613,9613,96-
12 apr 202414,0914,0914,0914,0914,09-
11 apr 202414,3014,3014,3014,3014,30-
10 apr 202414,3314,3314,3314,3314,33-
09 apr 202414,6114,6114,6114,6114,61-
08 apr 202414,5814,5814,5814,5814,58-
05 apr 202414,5514,5514,5514,5514,55-
04 apr 202414,4514,4514,4514,4514,45-
03 apr 202414,6114,6114,6114,6114,61-
02 apr 202414,6014,6014,6014,6014,60-
01 apr 202414,7014,7014,7014,7014,70-
28 mar 202414,7814,7814,7814,7814,78-
27 mar 202414,7414,7414,7414,7414,74-
26 mar 202414,5314,5314,5314,5314,53-
25 mar 202414,5714,5714,5714,5714,57-
22 mar 202414,5814,5814,5814,5814,58-
21 mar 202414,6514,6514,6514,6514,65-
20 mar 202414,5114,5114,5114,5114,51-
19 mar 202414,3814,3814,3814,3814,38-
18 mar 202414,3114,3114,3114,3114,31-
15 mar 202414,3014,3014,3014,3014,30-
14 mar 202414,2914,2914,2914,2914,29-
13 mar 202414,4314,4314,4314,4314,43-
12 mar 202414,4114,4114,4114,4114,41-
11 mar 202414,3814,3814,3814,3814,38-
08 mar 202414,4014,4014,4014,4014,40-
07 mar 202414,4514,4514,4514,4514,45-
06 mar 202414,3414,3414,3414,3414,34-
05 mar 202414,2314,2314,2314,2314,23-
04 mar 202414,3314,3314,3314,3314,33-
01 mar 202414,2714,2714,2714,2714,27-
29 feb 202414,1314,1314,1314,1314,13-
28 feb 202414,0614,0614,0614,0614,06-
27 feb 202414,0514,0514,0514,0514,05-
26 feb 202414,0214,0214,0214,0214,02-
23 feb 202414,0514,0514,0514,0514,05-
22 feb 202414,0314,0314,0314,0314,03-
21 feb 202413,8913,8913,8913,8913,89-
20 feb 202413,8713,8713,8713,8713,87-
16 feb 202413,9513,9513,9513,9513,95-
15 feb 202413,9913,9913,9913,9913,99-
14 feb 202413,8113,8113,8113,8113,81-
13 feb 202413,6613,6613,6613,6613,66-
12 feb 202413,9213,9213,9213,9213,92-
09 feb 202413,8413,8413,8413,8413,84-
08 feb 202413,7813,7813,7813,7813,78-
07 feb 202413,7613,7613,7613,7613,76-
06 feb 202413,6913,6913,6913,6913,69-
05 feb 202413,6413,6413,6413,6413,64-
02 feb 202413,7213,7213,7213,7213,72-
01 feb 202413,7213,7213,7213,7213,72-
31 gen 202413,5913,5913,5913,5913,59-
30 gen 202413,7613,7613,7613,7613,76-
29 gen 202413,7413,7413,7413,7413,74-
26 gen 202413,6313,6313,6313,6313,63-
25 gen 202413,6213,6213,6213,6213,62-
24 gen 202413,5613,5613,5613,5613,56-
23 gen 202413,5813,5813,5813,5813,58-
22 gen 202413,5913,5913,5913,5913,59-
19 gen 202413,4513,4513,4513,4513,45-
18 gen 202413,3513,3513,3513,3513,35-
17 gen 202413,2513,2513,2513,2513,25-
16 gen 202413,3513,3513,3513,3513,35-
12 gen 202413,4113,4113,4113,4113,41-
11 gen 202413,4413,4413,4413,4413,44-
10 gen 202413,5013,5013,5013,5013,50-
09 gen 202413,4613,4613,4613,4613,46-
08 gen 202413,5213,5213,5213,5213,52-
05 gen 202413,4013,4013,4013,4013,40-
04 gen 202413,3613,3613,3613,3613,36-
03 gen 202413,3713,3713,3713,3713,37-
02 gen 202413,6313,6313,6313,6313,63-
29 dic 202313,7013,7013,7013,7013,70-
28 dic 202313,7613,7613,7613,7613,76-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...