Harbor Scientific Alpha High-Yield ETF (SIHY)
45.15
+0.16
(+0.36%)
USD |
NYSEARCA |
May 31, 16:00
45.16
+0.01
(+0.02%)
Pre-Market: 20:00
SIHY Price: 45.15 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 45.07 | 45.16 | 45.03 | 45.15 | 8926.00 |
| May 30, 2024 | 45.04 | 45.04 | 44.98 | 44.99 | 2316.00 |
| May 29, 2024 | 44.85 | 44.95 | 44.85 | 44.86 | 427.00 |
| May 28, 2024 | 45.12 | 45.17 | 44.93 | 44.93 | 7636.00 |
| May 24, 2024 | 45.21 | 45.22 | 45.17 | 45.18 | 8765.00 |
| May 23, 2024 | 45.08 | 45.11 | 44.93 | 45.03 | 3651.00 |
| May 22, 2024 | 45.23 | 45.26 | 45.15 | 45.15 | 6534.00 |
| May 21, 2024 | 45.20 | 45.39 | 45.16 | 45.27 | 37981.00 |
| May 20, 2024 | 45.12 | 45.16 | 45.12 | 45.13 | 1380.00 |
| May 17, 2024 | 45.08 | 45.12 | 45.08 | 45.10 | 5738.00 |
| May 16, 2024 | 45.14 | 45.22 | 45.14 | 45.16 | 4141.00 |
| May 15, 2024 | 45.07 | 45.20 | 45.07 | 45.18 | 3939.00 |
| May 14, 2024 | 44.89 | 44.98 | 44.89 | 44.96 | 1532.00 |
| May 13, 2024 | 44.84 | 44.89 | 44.78 | 44.85 | 13896.00 |
| May 10, 2024 | 44.77 | 44.86 | 44.72 | 44.83 | 3688.00 |
| May 09, 2024 | 44.88 | 44.91 | 44.80 | 44.89 | 10134.00 |
| May 08, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 495.00 |
| May 07, 2024 | 44.88 | 44.97 | 44.88 | 44.96 | 12805.00 |
| May 06, 2024 | 44.94 | 44.95 | 44.82 | 44.82 | 20317.00 |
| May 03, 2024 | 44.90 | 44.93 | 44.72 | 44.78 | 40786.00 |
| May 02, 2024 | 44.52 | 44.59 | 44.50 | 44.59 | 4219.00 |
| May 01, 2024 | 44.30 | 44.49 | 44.30 | 44.45 | 6492.00 |
| Apr 30, 2024 | 44.63 | 44.73 | 44.60 | 44.60 | 12615.00 |
| Apr 29, 2024 | 44.71 | 44.82 | 44.71 | 44.82 | 7318.00 |
| Apr 26, 2024 | 44.70 | 44.71 | 44.63 | 44.66 | 11034.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.26
Minimum
Oct 10 2022
50.15
Maximum
Sep 16 2021
44.88
Average
44.27
Median
Dec 01 2023