Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Tuesday, December 29, 2009, 1:03PM ET - U.S. Markets close in 2 hours and 57 minutes.
Dow
0.10%
Nasdaq
0.12%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Harbor Small Cap Value Instl (HASCX)
On
Dec 28
:
16.55
0.03
(0.18%)
MORE ON HASCX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
28-Dec-09
16.55
16.55
16.55
16.55
0
16.55
24-Dec-09
16.58
16.58
16.58
16.58
0
16.58
23-Dec-09
16.49
16.49
16.49
16.49
0
16.49
22-Dec-09
16.35
16.35
16.35
16.35
0
16.35
21-Dec-09
16.19
16.19
16.19
16.19
0
16.19
18-Dec-09
15.90
15.90
15.90
15.90
0
15.90
17-Dec-09
15.90
15.90
15.90
15.90
0
15.90
16-Dec-09
16.08
16.08
16.08
16.08
0
16.08
15-Dec-09
15.96
15.96
15.96
15.96
0
15.96
14-Dec-09
15.95
15.95
15.95
15.95
0
15.95
11-Dec-09
15.65
15.65
15.65
15.65
0
15.65
10-Dec-09
15.51
15.51
15.51
15.51
0
15.51
9-Dec-09
15.44
15.44
15.44
15.44
0
15.44
8-Dec-09
15.44
15.44
15.44
15.44
0
15.44
7-Dec-09
15.59
15.59
15.59
15.59
0
15.59
4-Dec-09
15.60
15.60
15.60
15.60
0
15.60
3-Dec-09
15.37
15.37
15.37
15.37
0
15.37
2-Dec-09
15.57
15.57
15.57
15.57
0
15.57
1-Dec-09
15.48
15.48
15.48
15.48
0
15.48
30-Nov-09
15.25
15.25
15.25
15.25
0
15.25
27-Nov-09
15.23
15.23
15.23
15.23
0
15.23
25-Nov-09
15.60
15.60
15.60
15.60
0
15.60
24-Nov-09
15.52
15.52
15.52
15.52
0
15.52
23-Nov-09
15.59
15.59
15.59
15.59
0
15.59
20-Nov-09
15.39
15.39
15.39
15.39
0
15.39
19-Nov-09
15.47
15.47
15.47
15.47
0
15.47
18-Nov-09
15.80
15.80
15.80
15.80
0
15.80
17-Nov-09
15.94
15.94
15.94
15.94
0
15.94
16-Nov-09
15.94
15.94
15.94
15.94
0
15.94
13-Nov-09
15.63
15.63
15.63
15.63
0
15.63
12-Nov-09
15.51
15.51
15.51
15.51
0
15.51
11-Nov-09
15.80
15.80
15.80
15.80
0
15.80
10-Nov-09
15.70
15.70
15.70
15.70
0
15.70
9-Nov-09
15.76
15.76
15.76
15.76
0
15.76
6-Nov-09
15.41
15.41
15.41
15.41
0
15.41
5-Nov-09
15.44
15.44
15.44
15.44
0
15.44
4-Nov-09
15.07
15.07
15.07
15.07
0
15.07
3-Nov-09
15.15
15.15
15.15
15.15
0
15.15
2-Nov-09
14.94
14.94
14.94
14.94
0
14.94
30-Oct-09
14.88
14.88
14.88
14.88
0
14.88
29-Oct-09
15.37
15.37
15.37
15.37
0
15.37
28-Oct-09
14.99
14.99
14.99
14.99
0
14.99
27-Oct-09
15.48
15.48
15.48
15.48
0
15.48
26-Oct-09
15.58
15.58
15.58
15.58
0
15.58
23-Oct-09
15.76
15.76
15.76
15.76
0
15.76
22-Oct-09
15.87
15.87
15.87
15.87
0
15.87
21-Oct-09
15.69
15.69
15.69
15.69
0
15.69
20-Oct-09
15.85
15.85
15.85
15.85
0
15.85
19-Oct-09
16.03
16.03
16.03
16.03
0
16.03
16-Oct-09
15.87
15.87
15.87
15.87
0
15.87
15-Oct-09
16.01
16.01
16.01
16.01
0
16.01
14-Oct-09
15.94
15.94
15.94
15.94
0
15.94
13-Oct-09
15.65
15.65
15.65
15.65
0
15.65
12-Oct-09
15.72
15.72
15.72
15.72
0
15.72
9-Oct-09
15.78
15.78
15.78
15.78
0
15.78
8-Oct-09
15.66
15.66
15.66
15.66
0
15.66
7-Oct-09
15.45
15.45
15.45
15.45
0
15.45
6-Oct-09
15.50
15.50
15.50
15.50
0
15.50
5-Oct-09
15.30
15.30
15.30
15.30
0
15.30
2-Oct-09
14.96
14.96
14.96
14.96
0
14.96
1-Oct-09
15.15
15.15
15.15
15.15
0
15.15
30-Sep-09
15.60
15.60
15.60
15.60
0
15.60
29-Sep-09
15.69
15.69
15.69
15.69
0
15.69
28-Sep-09
15.66
15.66
15.66
15.66
0
15.66
25-Sep-09
15.28
15.28
15.28
15.28
0
15.28
24-Sep-09
15.41
15.41
15.41
15.41
0
15.41
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions