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 Active S (SMLL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 20.02 20.02 20.02 20.115 100
19th May 2026 (Tue) 20.37 20.37 19.792 19.792 0
18th May 2026 (Mon) 20.37 20.37 20.0843 20.0843 0
15th May 2026 (Fri) 20.37 20.37 19.8616 19.8616 1
14th May 2026 (Thu) 20.37 20.37 20.0738 20.0738 0
13th May 2026 (Wed) 20.37 20.37 20.102 20.102 2
12th May 2026 (Tue) 20.37 20.37 20.37 20.37 251
11th May 2026 (Mon) 20.67 20.67 20.5399 20.5399 26
8th May 2026 (Fri) 20.67 20.67 20.67 20.695 100
7th May 2026 (Thu) 20.39 20.5076 20.39 20.5076 0
6th May 2026 (Wed) 20.39 20.5086 20.39 20.5086 54
5th May 2026 (Tue) 20.39 20.5105 20.39 20.5105 0
4th May 2026 (Mon) 20.39 20.39 20.2796 20.2796 0
1st May 2026 (Fri) 20.39 20.4196 20.39 20.4196 0
30th Apr 2026 (Thu) 20.39 20.4725 20.39 20.4725 13
29th Apr 2026 (Wed) 20.39 20.39 20.3794 20.3794 0
28th Apr 2026 (Tue) 20.39 20.5902 20.39 20.5902 4
27th Apr 2026 (Mon) 20.39 20.5652 20.39 20.5652 0
24th Apr 2026 (Fri) 20.39 20.39 20.39 20.4825 163
23rd Apr 2026 (Thu) 20.44 20.44 20.44 20.4778 102
22nd Apr 2026 (Wed) 20.89 20.89 20.6539 20.6539 0
21st Apr 2026 (Tue) 20.89 20.90 20.57 20.5524 528
20th Apr 2026 (Mon) 20.51 20.593 20.51 20.593 0
17th Apr 2026 (Fri) 20.51 20.51 20.51 20.3649 0
16th Apr 2026 (Thu) 20.03 20.0564 20.03 20.0564 28
15th Apr 2026 (Wed) 20.03 20.03 20.03 20.0525 123
14th Apr 2026 (Tue) 19.87 19.87 19.87 19.915 378
13th Apr 2026 (Mon) 19.13 19.9072 19.13 19.9072 19
10th Apr 2026 (Fri) 19.13 19.5475 19.13 19.5475 19
9th Apr 2026 (Thu) 19.13 19.665 19.13 19.665 0
8th Apr 2026 (Wed) 19.13 19.5766 19.13 19.5766 49
7th Apr 2026 (Tue) 19.13 19.13 19.13 19.1551 0
6th Apr 2026 (Mon) 19.19 19.19 19.19 19.2103 51
3rd Apr 2026 (Fri) 19.03 19.03 19.03 19.0843 107
2nd Apr 2026 (Thu) 19.03 19.03 19.03 19.0843 107
1st Apr 2026 (Wed) 19.18 19.18 19.18 19.0724 101
31st Mar 2026 (Tue) 18.82 19.01 18.80 19.0022 392
30th Mar 2026 (Mon) 18.76 18.76 18.6611 18.6611 0
27th Mar 2026 (Fri) 18.76 18.76 18.76 18.5756 0
26th Mar 2026 (Thu) 19.02 19.02 18.9869 18.9869 0
25th Mar 2026 (Wed) 19.02 19.02 18.98 19.0688 0
24th Mar 2026 (Tue) 19.26 19.26 19.075 19.075 0
23rd Mar 2026 (Mon) 19.26 19.26 19.09 19.0763 0
FTSE 100 Latest
Value10,443.47
Change11.13