Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 6:07AM ET - U.S. Markets open in 3 hours and 23 minutes. Dow  0.83% Nasdaq  0.00%

Harbor Small Cap Value Inv (HISVX)

On Dec 3: 15.15   0.19 (1.24%)

MORE ON HISVX

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: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 3-Dec-09 15.15 15.15 15.15 15.15 0 15.15 2-Dec-09 15.34 15.34 15.34 15.34 0 15.34 1-Dec-09 15.26 15.26 15.26 15.26 0 15.26 30-Nov-09 15.04 15.04 15.04 15.04 0 15.04 27-Nov-09 15.01 15.01 15.01 15.01 0 15.01 25-Nov-09 15.37 15.37 15.37 15.37 0 15.37 24-Nov-09 15.30 15.30 15.30 15.30 0 15.30 23-Nov-09 15.37 15.37 15.37 15.37 0 15.37 20-Nov-09 15.17 15.17 15.17 15.17 0 15.17 19-Nov-09 15.25 15.25 15.25 15.25 0 15.25 18-Nov-09 15.57 15.57 15.57 15.57 0 15.57 17-Nov-09 15.71 15.71 15.71 15.71 0 15.71 16-Nov-09 15.72 15.72 15.72 15.72 0 15.72 13-Nov-09 15.41 15.41 15.41 15.41 0 15.41 12-Nov-09 15.29 15.29 15.29 15.29 0 15.29 11-Nov-09 15.58 15.58 15.58 15.58 0 15.58 10-Nov-09 15.48 15.48 15.48 15.48 0 15.48 9-Nov-09 15.54 15.54 15.54 15.54 0 15.54 6-Nov-09 15.19 15.19 15.19 15.19 0 15.19 5-Nov-09 15.22 15.22 15.22 15.22 0 15.22 4-Nov-09 14.86 14.86 14.86 14.86 0 14.86 3-Nov-09 14.93 14.93 14.93 14.93 0 14.93 2-Nov-09 14.73 14.73 14.73 14.73 0 14.73 30-Oct-09 14.67 14.67 14.67 14.67 0 14.67 29-Oct-09 15.15 15.15 15.15 15.15 0 15.15 28-Oct-09 14.78 14.78 14.78 14.78 0 14.78 27-Oct-09 15.27 15.27 15.27 15.27 0 15.27 26-Oct-09 15.36 15.36 15.36 15.36 0 15.36 23-Oct-09 15.54 15.54 15.54 15.54 0 15.54 22-Oct-09 15.65 15.65 15.65 15.65 0 15.65 21-Oct-09 15.47 15.47 15.47 15.47 0 15.47 20-Oct-09 15.63 15.63 15.63 15.63 0 15.63 19-Oct-09 15.80 15.80 15.80 15.80 0 15.80 16-Oct-09 15.64 15.64 15.64 15.64 0 15.64 15-Oct-09 15.78 15.78 15.78 15.78 0 15.78 14-Oct-09 15.72 15.72 15.72 15.72 0 15.72 13-Oct-09 15.43 15.43 15.43 15.43 0 15.43 12-Oct-09 15.50 15.50 15.50 15.50 0 15.50 9-Oct-09 15.56 15.56 15.56 15.56 0 15.56 8-Oct-09 15.44 15.44 15.44 15.44 0 15.44 7-Oct-09 15.24 15.24 15.24 15.24 0 15.24 6-Oct-09 15.28 15.28 15.28 15.28 0 15.28 5-Oct-09 15.08 15.08 15.08 15.08 0 15.08 2-Oct-09 14.76 14.76 14.76 14.76 0 14.76 1-Oct-09 14.94 14.94 14.94 14.94 0 14.94 30-Sep-09 15.38 15.38 15.38 15.38 0 15.38 29-Sep-09 15.48 15.48 15.48 15.48 0 15.48 28-Sep-09 15.44 15.44 15.44 15.44 0 15.44 25-Sep-09 15.07 15.07 15.07 15.07 0 15.07 24-Sep-09 15.20 15.20 15.20 15.20 0 15.20 23-Sep-09 15.46 15.46 15.46 15.46 0 15.46 22-Sep-09 15.68 15.68 15.68 15.68 0 15.68 21-Sep-09 15.55 15.55 15.55 15.55 0 15.55 18-Sep-09 15.65 15.65 15.65 15.65 0 15.65 17-Sep-09 15.68 15.68 15.68 15.68 0 15.68 16-Sep-09 15.77 15.77 15.77 15.77 0 15.77 15-Sep-09 15.37 15.37 15.37 15.37 0 15.37 14-Sep-09 15.27 15.27 15.27 15.27 0 15.27 11-Sep-09 15.13 15.13 15.13 15.13 0 15.13 10-Sep-09 15.11 15.11 15.11 15.11 0 15.11 9-Sep-09 14.89 14.89 14.89 14.89 0 14.89 8-Sep-09 14.67 14.67 14.67 14.67 0 14.67 4-Sep-09 14.48 14.48 14.48 14.48 0 14.48 3-Sep-09 14.29 14.29 14.29 14.29 0 14.29 2-Sep-09 14.14 14.14 14.14 14.14 0 14.14 1-Sep-09 14.22 14.22 14.22 14.22 0 14.22 * 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