HRMGX - Harbor Disruptive Innovation Fund
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 01 jun 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 31 may 2023 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 30 may 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 26 may 2023 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 25 may 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 24 may 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 23 may 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 22 may 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 19 may 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 18 may 2023 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 17 may 2023 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 16 may 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 15 may 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 12 may 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 11 may 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 10 may 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 09 may 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 08 may 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 05 may 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 04 may 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 03 may 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 02 may 2023 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 01 may 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 28 abr 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 27 abr 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 26 abr 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 25 abr 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 24 abr 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 21 abr 2023 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 20 abr 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 19 abr 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 18 abr 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 17 abr 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 14 abr 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 13 abr 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 12 abr 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 11 abr 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 10 abr 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 06 abr 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 05 abr 2023 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 04 abr 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 03 abr 2023 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 31 mar 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 30 mar 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 29 mar 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 28 mar 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 27 mar 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 24 mar 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 23 mar 2023 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 22 mar 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 21 mar 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 20 mar 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 17 mar 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 16 mar 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 15 mar 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 14 mar 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 13 mar 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 10 mar 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 09 mar 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 08 mar 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 07 mar 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 06 mar 2023 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 03 mar 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 02 mar 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 01 mar 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 28 feb 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 27 feb 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 24 feb 2023 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 23 feb 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 22 feb 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 21 feb 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 17 feb 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 16 feb 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 15 feb 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 14 feb 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 13 feb 2023 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 10 feb 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 09 feb 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 08 feb 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 07 feb 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 06 feb 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 03 feb 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 02 feb 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 01 feb 2023 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 31 ene 2023 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 30 ene 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 27 ene 2023 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 26 ene 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 25 ene 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 24 ene 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 23 ene 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 20 ene 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 19 ene 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 18 ene 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 17 ene 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 13 ene 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 12 ene 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 11 ene 2023 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 10 ene 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.