Skip to main content

Harbor Scientific Alpha High-Yield ETF (NY: SIHY )

44.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 44.65 44.65 44.30 44.39 28,249 -0.24(-0.53%)
Apr 12, 2024 44.57 44.67 44.50 44.63 8,158 -0.02(-0.04%)
Apr 11, 2024 44.60 44.65 44.60 44.64 749 -0.06(-0.13%)
Apr 10, 2024 44.70 44.70 44.62 44.70 4,025 -0.38(-0.85%)
Apr 09, 2024 45.03 45.14 45.01 45.09 3,929 +0.14(+0.31%)
Apr 08, 2024 44.78 45.00 44.78 44.94 4,592 +0.10(+0.23%)
Apr 05, 2024 44.89 44.89 44.80 44.84 626 -0.07(-0.16%)
Apr 04, 2024 45.05 45.05 44.83 44.91 7,365 +0.01(+0.01%)
Apr 03, 2024 44.91 44.99 44.79 44.90 2,601 -0.02(-0.03%)
Apr 02, 2024 44.84 44.92 44.84 44.92 1,317 -0.04(-0.09%)
Apr 01, 2024 44.90 44.96 44.90 44.96 530 -0.25(-0.56%)
Mar 28, 2024 45.22 45.22 45.15 45.22 1,519 -0.04(-0.10%)
Mar 27, 2024 45.05 45.26 45.26 5,246 +0.17(+0.38%)
Mar 26, 2024 45.11 45.15 45.09 45.09 1,382 -0.11(-0.25%)
Mar 25, 2024 45.04 45.20 45.03 45.20 19,682 +0.05(+0.11%)
Mar 22, 2024 45.25 45.25 45.13 45.15 22,671 -0.04(-0.10%)
Mar 21, 2024 45.12 45.19 45.11 45.19 1,696 +0.02(+0.05%)
Mar 20, 2024 44.85 45.17 44.85 45.17 1,073 +0.26(+0.59%)
Mar 19, 2024 44.87 44.91 44.83 44.91 1,346 +0.26(+0.59%)
Mar 18, 2024 44.66 44.68 44.60 44.64 4,561 +0.01(+0.03%)
Mar 15, 2024 44.52 44.65 44.52 44.63 2,136 -0.01(-0.02%)
Mar 14, 2024 44.73 44.77 44.60 44.64 5,875 -0.26(-0.58%)
Mar 13, 2024 44.94 44.94 44.90 44.90 1,675 +0.04(+0.09%)
Mar 12, 2024 44.87 44.89 44.80 44.86 2,652 -0.01(-0.02%)
Mar 11, 2024 44.79 44.92 44.72 44.87 2,761 +0.02(+0.03%)
Mar 08, 2024 44.88 44.88 44.82 44.86 3,707 +0.07(+0.17%)
Mar 07, 2024 44.76 44.84 44.71 44.78 8,154 +0.10(+0.22%)
Mar 06, 2024 44.68 44.79 44.68 44.68 3,766 -0.00(-0.01%)
Mar 05, 2024 44.81 44.81 44.60 44.69 1,499 +0.06(+0.13%)
Mar 04, 2024 44.76 44.76 44.59 44.63 10,505 -0.07(-0.15%)
Mar 01, 2024 44.70 44.70 44.70 44.70 627 +0.20(+0.45%)
Feb 29, 2024 44.55 44.55 44.44 44.50 1,750 -0.04(-0.08%)
Feb 28, 2024 44.38 44.65 44.38 44.53 7,764 +0.04(+0.09%)
Feb 27, 2024 44.54 44.54 44.37 44.50 1,479 -0.02(-0.05%)
Feb 26, 2024 44.58 44.58 44.52 44.52 4,089 -0.14(-0.31%)
Feb 23, 2024 44.75 44.76 44.66 44.66 2,887 +0.01(+0.03%)
Feb 22, 2024 44.55 44.68 44.54 44.64 10,035 +0.22(+0.50%)
Feb 21, 2024 44.56 44.56 44.31 44.42 1,940 -0.10(-0.22%)
Feb 20, 2024 44.37 44.52 44.37 44.52 5,257 +0.11(+0.25%)
Feb 16, 2024 44.44 44.44 44.38 44.41 1,644 -0.14(-0.32%)
Feb 15, 2024 44.55 44.66 44.48 44.55 2,623 +0.12(+0.28%)
Feb 14, 2024 44.42 44.42 44.42 44.42 376 +0.17(+0.37%)
Feb 13, 2024 44.37 44.37 44.26 44.26 866 -0.29(-0.65%)
Feb 12, 2024 44.58 44.58 44.55 44.55 515 -0.10(-0.23%)
Feb 09, 2024 44.52 44.74 44.52 44.65 5,667 +0.03(+0.06%)
Feb 08, 2024 44.63 44.65 44.55 44.63 4,067 -0.02(-0.04%)
Feb 07, 2024 44.64 44.69 44.60 44.65 9,940 +0.06(+0.13%)
Feb 06, 2024 44.39 44.65 44.39 44.59 3,238 +0.15(+0.33%)
Feb 05, 2024 44.44 44.48 44.30 44.44 2,189 -0.14(-0.31%)
Feb 02, 2024 44.60 44.74 44.58 44.58 36,559 -0.20(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.