Skip to main content

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

43.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 43.22 43.36 43.18 43.21 9,780 -0.01(-0.02%)
Sep 21, 2023 43.28 43.28 43.22 43.22 893 -0.26(-0.59%)
Sep 20, 2023 43.61 43.61 43.48 43.48 1,387 +0.02(+0.04%)
Sep 19, 2023 43.47 43.54 43.44 43.46 1,767 -0.09(-0.20%)
Sep 18, 2023 43.47 43.57 43.47 43.55 5,326 -0.00(-0.00%)
Sep 15, 2023 43.51 43.59 43.51 43.55 1,610 -0.08(-0.18%)
Sep 14, 2023 43.68 43.70 43.58 43.62 5,862 +0.10(+0.24%)
Sep 13, 2023 43.58 43.60 43.52 43.52 1,568 +0.03(+0.07%)
Sep 12, 2023 43.44 43.51 43.44 43.49 3,141 +0.03(+0.07%)
Sep 11, 2023 43.40 43.48 43.40 43.46 2,719 -0.03(-0.07%)
Sep 08, 2023 43.64 43.64 43.44 43.49 7,680 +0.05(+0.10%)
Sep 07, 2023 43.41 43.45 43.39 43.45 1,466 +0.09(+0.22%)
Sep 06, 2023 43.42 43.46 43.33 43.35 3,345 -0.05(-0.12%)
Sep 05, 2023 43.69 43.69 43.40 43.40 2,181 -0.30(-0.69%)
Sep 01, 2023 43.88 43.88 43.68 43.70 2,261 -0.00(-0.00%)
Aug 31, 2023 43.67 45.64 43.64 43.70 36,340 +0.05(+0.12%)
Aug 30, 2023 43.60 43.68 43.55 43.65 2,776 +0.02(+0.06%)
Aug 29, 2023 43.39 43.62 43.38 43.62 25,829 +0.24(+0.55%)
Aug 28, 2023 43.25 43.39 43.25 43.39 3,459 +0.17(+0.40%)
Aug 25, 2023 43.13 43.25 43.07 43.21 4,883 +0.22(+0.51%)
Aug 24, 2023 43.25 43.25 42.99 42.99 13,066 -0.25(-0.59%)
Aug 23, 2023 43.02 43.27 43.02 43.25 7,754 +0.35(+0.81%)
Aug 22, 2023 42.98 42.98 42.87 42.90 3,682 +0.05(+0.12%)
Aug 21, 2023 42.79 42.85 42.74 42.85 1,157 +0.01(+0.03%)
Aug 18, 2023 42.79 42.97 42.78 42.83 8,987 +0.08(+0.20%)
Aug 17, 2023 42.86 42.86 42.74 42.75 1,432 -0.25(-0.59%)
Aug 16, 2023 43.19 43.25 43.00 43.00 10,415 -0.14(-0.32%)
Aug 15, 2023 43.23 43.24 43.14 43.14 2,449 -0.06(-0.15%)
Aug 14, 2023 43.22 43.31 43.20 43.21 14,958 -0.03(-0.07%)
Aug 11, 2023 43.19 43.25 43.19 43.24 3,642 -0.07(-0.16%)
Aug 10, 2023 43.50 43.56 43.29 43.31 6,548 -0.08(-0.18%)
Aug 09, 2023 43.31 43.42 43.26 43.39 13,716 +0.05(+0.12%)
Aug 08, 2023 43.23 43.33 43.22 43.33 2,802 +0.03(+0.06%)
Aug 07, 2023 43.22 43.31 43.12 43.31 5,928 +0.18(+0.41%)
Aug 04, 2023 43.15 43.29 43.13 43.13 5,972 +0.19(+0.44%)
Aug 03, 2023 42.88 42.96 42.86 42.94 2,543 -0.06(-0.14%)
Aug 02, 2023 42.94 43.01 42.92 43.00 2,545 -0.14(-0.32%)
Aug 01, 2023 43.23 43.23 43.10 43.14 17,438 -0.25(-0.58%)
Jul 31, 2023 43.30 43.39 43.30 43.39 3,591 +0.13(+0.30%)
Jul 28, 2023 43.26 43.26 43.19 43.26 2,175 +0.25(+0.58%)
Jul 27, 2023 43.49 43.49 43.00 43.01 3,868 -0.30(-0.70%)
Jul 26, 2023 43.16 43.35 43.16 43.31 6,723 +0.25(+0.57%)
Jul 25, 2023 43.17 43.21 43.07 43.07 35,691 -0.10(-0.23%)
Jul 24, 2023 43.32 43.36 43.16 43.16 7,356 -0.08(-0.19%)
Jul 21, 2023 43.20 43.25 43.20 43.24 1,770 +0.13(+0.30%)
Jul 20, 2023 43.21 43.21 42.98 43.12 29,806 -0.19(-0.43%)
Jul 19, 2023 43.30 43.38 43.30 43.30 1,472 +0.08(+0.18%)
Jul 18, 2023 43.09 43.30 43.09 43.22 14,346 +0.10(+0.22%)
Jul 17, 2023 43.02 43.13 43.01 43.13 2,936 +0.13(+0.31%)
Jul 14, 2023 43.17 43.17 43.00 43.00 2,255 -0.37(-0.86%)
Jul 13, 2023 43.36 43.37 43.20 43.37 6,968 +0.29(+0.66%)
Jul 12, 2023 43.00 43.09 42.98 43.09 2,570 +0.35(+0.82%)
Jul 11, 2023 42.63 42.74 42.58 42.74 5,355 +0.21(+0.50%)
Jul 10, 2023 42.44 42.54 42.44 42.52 3,451 +0.20(+0.47%)
Jul 07, 2023 42.18 42.53 42.18 42.32 698 +0.03(+0.07%)
Jul 06, 2023 42.27 42.32 42.18 42.29 3,486 -0.24(-0.58%)
Jul 05, 2023 42.61 42.61 42.53 42.54 2,282 -0.11(-0.27%)
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.