Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 30, 2009, 2:54PM ET - U.S. Markets close in 1 hour and 6 minutes. Dow  0.06% Nasdaq  0.11%

Harbor Small Cap Value Adm (HSVRX)

On Dec 29: 16.53   0.01 (0.06%)

MORE ON HSVRX

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* 29-Dec-09 16.53 16.53 16.53 16.53 0 16.53 28-Dec-09 16.52 16.52 16.52 16.52 0 16.52 24-Dec-09 16.54 16.54 16.54 16.54 0 16.54 23-Dec-09 16.46 16.46 16.46 16.46 0 16.46 22-Dec-09 16.32 16.32 16.32 16.32 0 16.32 21-Dec-09 16.16 16.16 16.16 16.16 0 16.16 18-Dec-09 15.83 15.83 15.83 15.83 0 15.83 17-Dec-09 15.83 15.83 15.83 15.83 0 15.83 16-Dec-09 16.01 16.01 16.01 16.01 0 16.01 15-Dec-09 15.90 15.90 15.90 15.90 0 15.90 14-Dec-09 15.88 15.88 15.88 15.88 0 15.88 11-Dec-09 15.58 15.58 15.58 15.58 0 15.58 10-Dec-09 15.44 15.44 15.44 15.44 0 15.44 9-Dec-09 15.38 15.38 15.38 15.38 0 15.38 8-Dec-09 15.38 15.38 15.38 15.38 0 15.38 7-Dec-09 15.53 15.53 15.53 15.53 0 15.53 4-Dec-09 15.54 15.54 15.54 15.54 0 15.54 3-Dec-09 15.30 15.30 15.30 15.30 0 15.30 2-Dec-09 15.50 15.50 15.50 15.50 0 15.50 1-Dec-09 15.42 15.42 15.42 15.42 0 15.42 30-Nov-09 15.19 15.19 15.19 15.19 0 15.19 27-Nov-09 15.17 15.17 15.17 15.17 0 15.17 25-Nov-09 15.53 15.53 15.53 15.53 0 15.53 24-Nov-09 15.45 15.45 15.45 15.45 0 15.45 23-Nov-09 15.53 15.53 15.53 15.53 0 15.53 20-Nov-09 15.33 15.33 15.33 15.33 0 15.33 19-Nov-09 15.41 15.41 15.41 15.41 0 15.41 18-Nov-09 15.74 15.74 15.74 15.74 0 15.74 17-Nov-09 15.87 15.87 15.87 15.87 0 15.87 16-Nov-09 15.88 15.88 15.88 15.88 0 15.88 13-Nov-09 15.57 15.57 15.57 15.57 0 15.57 12-Nov-09 15.44 15.44 15.44 15.44 0 15.44 11-Nov-09 15.74 15.74 15.74 15.74 0 15.74 10-Nov-09 15.64 15.64 15.64 15.64 0 15.64 9-Nov-09 15.70 15.70 15.70 15.70 0 15.70 6-Nov-09 15.35 15.35 15.35 15.35 0 15.35 5-Nov-09 15.38 15.38 15.38 15.38 0 15.38 4-Nov-09 15.01 15.01 15.01 15.01 0 15.01 3-Nov-09 15.09 15.09 15.09 15.09 0 15.09 2-Nov-09 14.88 14.88 14.88 14.88 0 14.88 30-Oct-09 14.82 14.82 14.82 14.82 0 14.82 29-Oct-09 15.31 15.31 15.31 15.31 0 15.31 28-Oct-09 14.94 14.94 14.94 14.94 0 14.94 27-Oct-09 15.42 15.42 15.42 15.42 0 15.42 26-Oct-09 15.52 15.52 15.52 15.52 0 15.52 23-Oct-09 15.70 15.70 15.70 15.70 0 15.70 22-Oct-09 15.81 15.81 15.81 15.81 0 15.81 21-Oct-09 15.63 15.63 15.63 15.63 0 15.63 20-Oct-09 15.79 15.79 15.79 15.79 0 15.79 19-Oct-09 15.97 15.97 15.97 15.97 0 15.97 16-Oct-09 15.81 15.81 15.81 15.81 0 15.81 15-Oct-09 15.95 15.95 15.95 15.95 0 15.95 14-Oct-09 15.88 15.88 15.88 15.88 0 15.88 13-Oct-09 15.59 15.59 15.59 15.59 0 15.59 12-Oct-09 15.66 15.66 15.66 15.66 0 15.66 9-Oct-09 15.72 15.72 15.72 15.72 0 15.72 8-Oct-09 15.60 15.60 15.60 15.60 0 15.60 7-Oct-09 15.39 15.39 15.39 15.39 0 15.39 6-Oct-09 15.44 15.44 15.44 15.44 0 15.44 5-Oct-09 15.24 15.24 15.24 15.24 0 15.24 2-Oct-09 14.91 14.91 14.91 14.91 0 14.91 1-Oct-09 15.09 15.09 15.09 15.09 0 15.09 30-Sep-09 15.54 15.54 15.54 15.54 0 15.54 29-Sep-09 15.64 15.64 15.64 15.64 0 15.64 28-Sep-09 15.60 15.60 15.60 15.60 0 15.60 25-Sep-09 15.22 15.22 15.22 15.22 0 15.22 * 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