Harbor Scientific Alpha High-Yield ETF (SIHY)
46.09
-0.09
(-0.20%)
USD |
NYSEARCA |
Nov 22, 16:00
46.23
+0.14
(+0.30%)
After-Hours: 20:00
SIHY Price: 46.09 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 46.18 | 46.26 | 46.08 | 46.09 | 17548.00 |
| Nov 21, 2024 | 46.17 | 46.40 | 46.00 | 46.18 | 23155.00 |
| Nov 20, 2024 | 46.12 | 46.29 | 46.12 | 46.20 | 29631.00 |
| Nov 19, 2024 | 46.11 | 46.31 | 46.09 | 46.17 | 11896.00 |
| Nov 18, 2024 | 46.01 | 46.12 | 46.00 | 46.07 | 2851.00 |
| Nov 15, 2024 | 46.01 | 46.06 | 45.87 | 46.04 | 34223.00 |
| Nov 14, 2024 | 46.22 | 46.23 | 46.06 | 46.07 | 14292.00 |
| Nov 13, 2024 | 46.24 | 46.34 | 46.10 | 46.17 | 8623.00 |
| Nov 12, 2024 | 46.20 | 46.39 | 46.05 | 46.12 | 16241.00 |
| Nov 11, 2024 | 46.37 | 46.48 | 46.31 | 46.36 | 44924.00 |
| Nov 08, 2024 | 46.38 | 46.41 | 46.27 | 46.40 | 11800.00 |
| Nov 07, 2024 | 46.02 | 46.31 | 46.02 | 46.25 | 7182.00 |
| Nov 06, 2024 | 45.82 | 46.01 | 45.82 | 45.98 | 39293.00 |
| Nov 05, 2024 | 45.80 | 45.86 | 45.72 | 45.84 | 2918.00 |
| Nov 04, 2024 | 45.78 | 46.02 | 45.76 | 46.02 | 4863.00 |
| Nov 01, 2024 | 46.13 | 46.13 | 45.97 | 45.97 | 1200.00 |
| Oct 31, 2024 | 46.04 | 46.04 | 45.92 | 45.92 | 9385.00 |
| Oct 30, 2024 | 46.15 | 46.18 | 46.04 | 46.04 | 12080.00 |
| Oct 29, 2024 | 46.03 | 46.18 | 45.95 | 46.13 | 5539.00 |
| Oct 28, 2024 | 46.09 | 46.19 | 45.95 | 46.19 | 30891.00 |
| Oct 25, 2024 | 46.14 | 46.14 | 46.01 | 46.01 | 1413.00 |
| Oct 24, 2024 | 46.00 | 46.21 | 46.00 | 46.07 | 59569.00 |
| Oct 23, 2024 | 46.06 | 46.07 | 45.96 | 45.96 | 27430.00 |
| Oct 22, 2024 | 46.16 | 46.18 | 46.04 | 46.11 | 46161.00 |
| Oct 21, 2024 | 46.29 | 46.31 | 46.14 | 46.20 | 1625.00 |
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
45.02
Average
44.80
Median
May 06 2022