Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Harbor Ares Sys (SIHY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 45.15 45.15 45.15 45.2664 0
19th May 2026 (Tue) 45.17 45.17 45.005 45.005 29
18th May 2026 (Mon) 45.17 45.17 45.105 45.105 0
15th May 2026 (Fri) 45.17 45.26 45.16 45.145 1,480
14th May 2026 (Thu) 45.36 45.36 45.33 45.35 2,120
13th May 2026 (Wed) 45.34 45.34 45.295 45.295 12
12th May 2026 (Tue) 45.34 45.34 45.241 45.241 1
11th May 2026 (Mon) 45.34 45.34 45.34 45.33 100
8th May 2026 (Fri) 45.27 45.27 45.09 45.23 16,001
7th May 2026 (Thu) 45.32 45.32 45.28 45.28 0
6th May 2026 (Wed) 45.32 45.32 45.295 45.39 368
5th May 2026 (Tue) 45.26 45.26 45.20 45.16 220
4th May 2026 (Mon) 45.23 45.23 45.23 45.16 0
1st May 2026 (Fri) 45.33 45.33 45.33 45.2597 58
30th Apr 2026 (Thu) 45.30 45.4179 45.30 45.4179 2
29th Apr 2026 (Wed) 45.30 45.30 45.24 45.24 0
28th Apr 2026 (Tue) 45.30 45.30 45.30 45.265 0
27th Apr 2026 (Mon) 45.44 45.44 45.44 45.46 313
24th Apr 2026 (Fri) 45.44 45.44 45.44 45.41 55
23rd Apr 2026 (Thu) 45.45 45.45 45.3714 45.3714 1
22nd Apr 2026 (Wed) 45.45 45.45 45.435 45.41 427
21st Apr 2026 (Tue) 45.42 45.42 45.42 45.40 100
20th Apr 2026 (Mon) 45.53 45.55 45.53 45.55 200
17th Apr 2026 (Fri) 45.56 45.56 45.51 45.58 200
16th Apr 2026 (Thu) 45.34 45.34 45.34 45.29 350
15th Apr 2026 (Wed) 45.27 45.27 45.23 45.39 118
14th Apr 2026 (Tue) 45.41 45.41 45.40 45.46 277
13th Apr 2026 (Mon) 45.22 45.27 45.22 45.27 388
10th Apr 2026 (Fri) 45.19 45.19 45.19 45.155 140
9th Apr 2026 (Thu) 45.14 45.28 45.14 45.28 100
8th Apr 2026 (Wed) 45.14 45.14 45.14 45.23 9
7th Apr 2026 (Tue) 44.915 44.915 44.77 44.95 412
6th Apr 2026 (Mon) 44.85 44.85 44.85 44.85 3
3rd Apr 2026 (Fri) 44.74 44.7402 44.74 44.7402 29
2nd Apr 2026 (Thu) 44.74 44.7402 44.74 44.7402 29
1st Apr 2026 (Wed) 44.74 44.74 44.74 44.66 159
31st Mar 2026 (Tue) 44.81 44.81 44.80 44.806 203
30th Mar 2026 (Mon) 44.49 44.49 44.29 44.29 949
27th Mar 2026 (Fri) 44.34 44.34 44.34 44.365 183
26th Mar 2026 (Thu) 44.57 44.57 44.4661 44.4661 100
25th Mar 2026 (Wed) 44.57 44.74 44.57 44.74 28
24th Mar 2026 (Tue) 44.57 44.57 44.57 44.56 0
23rd Mar 2026 (Mon) 44.53 44.69 44.52 44.67 858
FTSE 100 Latest
Value10,443.47
Change11.13