Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 6:00PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Harbor Small Cap Growth Adm (HRSGX)

On Dec 1: 9.30   0.15 (1.64%)

MORE ON HRSGX

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* 30-Nov-09 9.15 9.15 9.15 9.15 0 9.15 27-Nov-09 9.13 9.13 9.13 9.13 0 9.13 25-Nov-09 9.31 9.31 9.31 9.31 0 9.31 24-Nov-09 9.27 9.27 9.27 9.27 0 9.27 23-Nov-09 9.24 9.24 9.24 9.24 0 9.24 20-Nov-09 9.14 9.14 9.14 9.14 0 9.14 19-Nov-09 9.15 9.15 9.15 9.15 0 9.15 18-Nov-09 9.35 9.35 9.35 9.35 0 9.35 17-Nov-09 9.42 9.42 9.42 9.42 0 9.42 16-Nov-09 9.39 9.39 9.39 9.39 0 9.39 13-Nov-09 9.21 9.21 9.21 9.21 0 9.21 12-Nov-09 9.14 9.14 9.14 9.14 0 9.14 11-Nov-09 9.29 9.29 9.29 9.29 0 9.29 10-Nov-09 9.21 9.21 9.21 9.21 0 9.21 9-Nov-09 9.22 9.22 9.22 9.22 0 9.22 6-Nov-09 9.06 9.06 9.06 9.06 0 9.06 5-Nov-09 9.05 9.05 9.05 9.05 0 9.05 4-Nov-09 8.82 8.82 8.82 8.82 0 8.82 3-Nov-09 8.87 8.87 8.87 8.87 0 8.87 2-Nov-09 8.72 8.72 8.72 8.72 0 8.72 30-Oct-09 8.68 8.68 8.68 8.68 0 8.68 29-Oct-09 8.98 8.98 8.98 8.98 0 8.98 28-Oct-09 8.75 8.75 8.75 8.75 0 8.75 27-Oct-09 9.11 9.11 9.11 9.11 0 9.11 26-Oct-09 9.21 9.21 9.21 9.21 0 9.21 23-Oct-09 9.34 9.34 9.34 9.34 0 9.34 22-Oct-09 9.44 9.44 9.44 9.44 0 9.44 21-Oct-09 9.31 9.31 9.31 9.31 0 9.31 20-Oct-09 9.50 9.50 9.50 9.50 0 9.50 19-Oct-09 9.63 9.63 9.63 9.63 0 9.63 16-Oct-09 9.54 9.54 9.54 9.54 0 9.54 15-Oct-09 9.68 9.68 9.68 9.68 0 9.68 14-Oct-09 9.59 9.59 9.59 9.59 0 9.59 13-Oct-09 9.39 9.39 9.39 9.39 0 9.39 12-Oct-09 9.40 9.40 9.40 9.40 0 9.40 9-Oct-09 9.39 9.39 9.39 9.39 0 9.39 8-Oct-09 9.34 9.34 9.34 9.34 0 9.34 7-Oct-09 9.20 9.20 9.20 9.20 0 9.20 6-Oct-09 9.18 9.18 9.18 9.18 0 9.18 5-Oct-09 9.04 9.04 9.04 9.04 0 9.04 2-Oct-09 8.88 8.88 8.88 8.88 0 8.88 1-Oct-09 8.94 8.94 8.94 8.94 0 8.94 30-Sep-09 9.25 9.25 9.25 9.25 0 9.25 29-Sep-09 9.27 9.27 9.27 9.27 0 9.27 28-Sep-09 9.27 9.27 9.27 9.27 0 9.27 25-Sep-09 9.07 9.07 9.07 9.07 0 9.07 24-Sep-09 9.13 9.13 9.13 9.13 0 9.13 23-Sep-09 9.27 9.27 9.27 9.27 0 9.27 22-Sep-09 9.43 9.43 9.43 9.43 0 9.43 21-Sep-09 9.38 9.38 9.38 9.38 0 9.38 18-Sep-09 9.37 9.37 9.37 9.37 0 9.37 17-Sep-09 9.35 9.35 9.35 9.35 0 9.35 16-Sep-09 9.37 9.37 9.37 9.37 0 9.37 15-Sep-09 9.20 9.20 9.20 9.20 0 9.20 14-Sep-09 9.12 9.12 9.12 9.12 0 9.12 11-Sep-09 9.00 9.00 9.00 9.00 0 9.00 10-Sep-09 8.96 8.96 8.96 8.96 0 8.96 9-Sep-09 8.84 8.84 8.84 8.84 0 8.84 8-Sep-09 8.72 8.72 8.72 8.72 0 8.72 4-Sep-09 8.60 8.60 8.60 8.60 0 8.60 3-Sep-09 8.44 8.44 8.44 8.44 0 8.44 2-Sep-09 8.35 8.35 8.35 8.35 0 8.35 1-Sep-09 8.39 8.39 8.39 8.39 0 8.39 31-Aug-09 8.55 8.55 8.55 8.55 0 8.55 28-Aug-09 8.65 8.65 8.65 8.65 0 8.65 27-Aug-09 8.64 8.64 8.64 8.64 0 8.64 * 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