Harbor Scientific Alpha High-Yield ETF (SIHY)
NYSEARCA: SIHY · Real-Time Price · USD
45.82
-0.02 (-0.03%)
At close: Aug 15, 2025, 4:00 PM
45.82
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SIHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.85 | 45.86 | 45.77 | 45.82 | 45.82 | -0.03% | 6,228 |
| Aug 14, 2025 | 46.01 | 46.03 | 45.79 | 45.83 | 45.83 | -0.24% | 59,891 |
| Aug 13, 2025 | 45.98 | 46.00 | 45.94 | 45.94 | 45.94 | 0.15% | 97,340 |
| Aug 12, 2025 | 45.78 | 45.94 | 45.78 | 45.87 | 45.87 | 0.27% | 5,547 |
| Aug 11, 2025 | 45.80 | 45.90 | 45.75 | 45.75 | 45.75 | 0.07% | 3,729 |
| Aug 8, 2025 | 45.78 | 45.78 | 45.67 | 45.72 | 45.72 | -0.21% | 2,301 |
| Aug 7, 2025 | 46.06 | 46.06 | 45.75 | 45.81 | 45.81 | 0.11% | 20,455 |
| Aug 6, 2025 | 45.78 | 45.84 | 45.67 | 45.76 | 45.76 | 0.02% | 28,385 |
| Aug 5, 2025 | 45.93 | 45.93 | 45.60 | 45.75 | 45.75 | 0.24% | 41,822 |
| Aug 4, 2025 | 45.62 | 45.67 | 45.61 | 45.64 | 45.64 | 0.18% | 3,716 |
| Aug 1, 2025 | 45.43 | 45.63 | 45.43 | 45.56 | 45.56 | -0.44% | 7,957 |
| Jul 31, 2025 | 45.79 | 45.89 | 45.76 | 45.76 | 45.49 | -0.05% | 16,934 |
| Jul 30, 2025 | 45.77 | 45.96 | 45.76 | 45.79 | 45.52 | -0.27% | 6,152 |
| Jul 29, 2025 | 46.12 | 46.12 | 45.84 | 45.91 | 45.64 | -0.48% | 7,287 |
| Jul 28, 2025 | 45.85 | 46.24 | 45.82 | 46.13 | 45.86 | 0.58% | 10,243 |
| Jul 25, 2025 | 45.82 | 46.02 | 45.75 | 45.87 | 45.60 | 0.05% | 5,998 |
| Jul 24, 2025 | 45.84 | 45.95 | 45.82 | 45.84 | 45.57 | 0.03% | 6,873 |
| Jul 23, 2025 | 45.85 | 45.85 | 45.78 | 45.83 | 45.56 | 0.02% | 6,014 |
| Jul 22, 2025 | 45.99 | 45.99 | 45.76 | 45.82 | 45.55 | 0.19% | 3,725 |
| Jul 21, 2025 | 45.97 | 45.97 | 45.73 | 45.73 | 45.46 | 0.18% | 50,644 |
| Jul 18, 2025 | 45.88 | 45.88 | 45.65 | 45.65 | 45.38 | 0.15% | 6,212 |
| Jul 17, 2025 | 45.59 | 45.76 | 45.57 | 45.58 | 45.31 | 0.02% | 9,283 |
| Jul 16, 2025 | 45.55 | 45.58 | 45.48 | 45.57 | 45.30 | -0.15% | 7,072 |
| Jul 15, 2025 | 45.69 | 45.74 | 45.44 | 45.64 | 45.37 | 0.08% | 11,096 |
| Jul 14, 2025 | 45.54 | 45.64 | 45.53 | 45.61 | 45.34 | 0.13% | 3,664 |
| Jul 11, 2025 | 45.62 | 45.62 | 45.48 | 45.55 | 45.28 | -0.23% | 9,573 |
| Jul 10, 2025 | 45.65 | 45.72 | 45.58 | 45.65 | 45.38 | -0.03% | 5,296 |
| Jul 9, 2025 | 45.66 | 45.70 | 45.59 | 45.67 | 45.40 | 0.21% | 3,919 |
| Jul 8, 2025 | 45.64 | 45.64 | 45.51 | 45.57 | 45.30 | -0.04% | 346,628 |
| Jul 7, 2025 | 45.57 | 45.84 | 45.57 | 45.59 | 45.32 | -0.58% | 20,188 |
| Jul 3, 2025 | 45.79 | 45.87 | 45.72 | 45.86 | 45.59 | 0.25% | 5,884 |
| Jul 2, 2025 | 45.72 | 45.83 | 45.58 | 45.74 | 45.47 | - | 352,691 |
| Jul 1, 2025 | 45.73 | 45.83 | 45.68 | 45.74 | 45.47 | -0.76% | 8,977 |
| Jun 30, 2025 | 45.91 | 46.09 | 45.87 | 46.09 | 45.57 | 0.52% | 14,352 |
| Jun 27, 2025 | 45.81 | 45.99 | 45.78 | 45.85 | 45.33 | 0.05% | 6,369 |
| Jun 26, 2025 | 45.92 | 45.92 | 45.69 | 45.83 | 45.31 | 0.27% | 10,439 |
| Jun 25, 2025 | 45.83 | 45.83 | 45.64 | 45.70 | 45.19 | -0.17% | 9,235 |
| Jun 24, 2025 | 45.76 | 45.91 | 45.60 | 45.78 | 45.26 | 0.46% | 14,388 |
| Jun 23, 2025 | 45.47 | 45.61 | 45.47 | 45.57 | 45.06 | 0.18% | 7,190 |
| Jun 20, 2025 | 45.33 | 45.50 | 45.33 | 45.49 | 44.98 | 0.42% | 8,804 |
| Jun 18, 2025 | 45.32 | 45.37 | 45.29 | 45.30 | 44.79 | -0.03% | 4,394 |
| Jun 17, 2025 | 45.34 | 45.36 | 45.26 | 45.31 | 44.80 | 0.05% | 7,695 |
| Jun 16, 2025 | 45.27 | 45.42 | 45.26 | 45.29 | 44.78 | 0.11% | 10,894 |
| Jun 13, 2025 | 45.23 | 45.29 | 45.15 | 45.24 | 44.73 | -0.20% | 133,146 |
| Jun 12, 2025 | 45.55 | 45.55 | 45.28 | 45.33 | 44.82 | 0.02% | 16,809 |
| Jun 11, 2025 | 45.50 | 45.50 | 45.30 | 45.32 | 44.81 | 0.05% | 7,917 |
| Jun 10, 2025 | 45.21 | 45.30 | 45.20 | 45.30 | 44.79 | -0.20% | 6,851 |
| Jun 9, 2025 | 45.32 | 45.39 | 45.16 | 45.39 | 44.88 | 0.46% | 25,035 |
| Jun 6, 2025 | 44.94 | 45.21 | 44.94 | 45.18 | 44.67 | 0.40% | 18,371 |
| Jun 5, 2025 | 45.05 | 45.12 | 44.94 | 45.00 | 44.49 | -0.06% | 31,446 |