Harbor Scientific Alpha High-Yield ETF (SIHY)
NYSEARCA: SIHY · Real-Time Price · USD
46.05
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
SIHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.28 | 46.28 | 46.00 | 46.05 | 46.05 | -0.01% | 10,589 |
| Dec 4, 2025 | 46.03 | 46.06 | 45.97 | 46.06 | 46.06 | 0.08% | 10,970 |
| Dec 3, 2025 | 46.00 | 46.19 | 45.96 | 46.02 | 46.02 | 0.15% | 20,734 |
| Dec 2, 2025 | 46.16 | 46.16 | 45.90 | 45.95 | 45.95 | -0.45% | 13,187 |
| Dec 1, 2025 | 46.13 | 46.21 | 46.10 | 46.16 | 45.90 | -0.11% | 16,050 |
| Nov 28, 2025 | 46.25 | 46.29 | 46.21 | 46.21 | 45.95 | 0.05% | 4,856 |
| Nov 26, 2025 | 46.28 | 46.28 | 46.16 | 46.19 | 45.93 | 0.20% | 5,714 |
| Nov 25, 2025 | 46.13 | 46.15 | 45.96 | 46.10 | 45.84 | 0.26% | 15,330 |
| Nov 24, 2025 | 45.88 | 45.98 | 45.87 | 45.98 | 45.72 | 0.17% | 7,507 |
| Nov 21, 2025 | 45.92 | 45.92 | 45.73 | 45.90 | 45.64 | 0.22% | 15,376 |
| Nov 20, 2025 | 45.71 | 45.90 | 45.66 | 45.80 | 45.54 | -0.15% | 19,373 |
| Nov 19, 2025 | 45.81 | 45.87 | 45.68 | 45.87 | 45.61 | 0.31% | 13,689 |
| Nov 18, 2025 | 45.66 | 45.73 | 45.62 | 45.73 | 45.47 | 0.07% | 12,820 |
| Nov 17, 2025 | 45.93 | 45.93 | 45.61 | 45.70 | 45.44 | -0.20% | 34,421 |
| Nov 14, 2025 | 45.92 | 45.92 | 45.72 | 45.79 | 45.53 | 0.04% | 13,663 |
| Nov 13, 2025 | 46.08 | 46.08 | 45.74 | 45.77 | 45.51 | -0.44% | 32,705 |
| Nov 12, 2025 | 46.06 | 46.10 | 45.97 | 45.97 | 45.71 | -0.11% | 28,716 |
| Nov 11, 2025 | 46.03 | 46.08 | 45.99 | 46.02 | 45.76 | 0.11% | 30,496 |
| Nov 10, 2025 | 45.90 | 46.00 | 45.85 | 45.97 | 45.71 | 0.44% | 10,265 |
| Nov 7, 2025 | 45.80 | 45.80 | 45.68 | 45.77 | 45.51 | 0.13% | 22,642 |
| Nov 6, 2025 | 45.82 | 45.84 | 45.61 | 45.71 | 45.45 | -0.09% | 33,045 |
| Nov 5, 2025 | 45.72 | 45.77 | 45.63 | 45.75 | 45.49 | 0.15% | 12,553 |
| Nov 4, 2025 | 45.64 | 45.73 | 45.62 | 45.68 | 45.42 | -0.59% | 21,789 |
| Nov 3, 2025 | 46.05 | 46.08 | 45.91 | 45.95 | 45.41 | -0.39% | 11,510 |
| Oct 31, 2025 | 46.23 | 46.25 | 46.09 | 46.13 | 45.58 | 0.07% | 18,168 |
| Oct 30, 2025 | 46.11 | 46.23 | 46.10 | 46.10 | 45.55 | -0.15% | 30,688 |
| Oct 29, 2025 | 46.43 | 46.53 | 46.12 | 46.17 | 45.62 | -0.32% | 85,930 |
| Oct 28, 2025 | 46.39 | 46.39 | 46.31 | 46.32 | 45.77 | -0.16% | 10,437 |
| Oct 27, 2025 | 46.37 | 46.49 | 46.35 | 46.39 | 45.84 | 0.22% | 9,611 |
| Oct 24, 2025 | 46.26 | 46.38 | 46.24 | 46.29 | 45.74 | 0.28% | 13,644 |
| Oct 23, 2025 | 46.11 | 46.20 | 46.04 | 46.16 | 45.61 | 0.22% | 17,449 |
| Oct 22, 2025 | 46.20 | 46.20 | 46.00 | 46.06 | 45.51 | -0.02% | 8,636 |
| Oct 21, 2025 | 46.15 | 46.20 | 46.07 | 46.07 | 45.52 | -0.13% | 40,737 |
| Oct 20, 2025 | 46.09 | 46.27 | 46.02 | 46.13 | 45.58 | 0.25% | 38,695 |
| Oct 17, 2025 | 45.99 | 46.02 | 45.95 | 46.01 | 45.47 | 0.13% | 8,082 |
| Oct 16, 2025 | 46.19 | 46.19 | 45.92 | 45.96 | 45.41 | -0.28% | 26,691 |
| Oct 15, 2025 | 46.16 | 46.16 | 45.98 | 46.08 | 45.54 | 0.36% | 14,227 |
| Oct 14, 2025 | 45.87 | 46.14 | 45.71 | 45.92 | 45.37 | 0.05% | 35,539 |
| Oct 13, 2025 | 45.78 | 45.91 | 45.77 | 45.89 | 45.35 | 0.77% | 2,820 |
| Oct 10, 2025 | 46.00 | 46.00 | 45.50 | 45.54 | 45.00 | -0.81% | 27,403 |
| Oct 9, 2025 | 46.02 | 46.02 | 45.83 | 45.91 | 45.37 | -0.11% | 17,764 |
| Oct 8, 2025 | 46.07 | 46.14 | 45.96 | 45.96 | 45.42 | -0.37% | 21,280 |
| Oct 7, 2025 | 46.27 | 46.27 | 46.07 | 46.13 | 45.58 | 0.02% | 40,072 |
| Oct 6, 2025 | 46.20 | 46.21 | 46.11 | 46.12 | 45.57 | -0.15% | 13,942 |
| Oct 3, 2025 | 46.21 | 46.22 | 46.08 | 46.19 | 45.64 | - | 142,326 |
| Oct 2, 2025 | 46.22 | 46.30 | 46.14 | 46.19 | 45.64 | -0.21% | 103,026 |
| Oct 1, 2025 | 46.16 | 46.35 | 46.14 | 46.29 | 45.74 | -0.17% | 27,930 |
| Sep 30, 2025 | 46.36 | 46.48 | 46.26 | 46.37 | 45.59 | -0.04% | 48,593 |
| Sep 29, 2025 | 46.37 | 46.43 | 46.35 | 46.39 | 45.61 | 0.04% | 11,887 |
| Sep 26, 2025 | 46.48 | 46.48 | 46.23 | 46.37 | 45.59 | 0.28% | 46,439 |
| Sep 25, 2025 | 46.39 | 46.39 | 46.03 | 46.24 | 45.46 | -0.32% | 32,422 |
| Sep 24, 2025 | 46.41 | 46.51 | 46.37 | 46.39 | 45.61 | -0.12% | 24,093 |
| Sep 23, 2025 | 46.68 | 46.68 | 46.41 | 46.45 | 45.66 | -0.22% | 8,952 |
| Sep 22, 2025 | 46.48 | 46.69 | 46.48 | 46.55 | 45.76 | 0.19% | 14,102 |
| Sep 19, 2025 | 46.48 | 46.51 | 46.33 | 46.46 | 45.67 | 0.17% | 41,521 |
| Sep 18, 2025 | 46.39 | 46.49 | 46.24 | 46.38 | 45.60 | 0.28% | 10,225 |
| Sep 17, 2025 | 46.27 | 46.40 | 46.25 | 46.25 | 45.47 | -0.09% | 20,334 |
| Sep 16, 2025 | 46.26 | 46.49 | 46.21 | 46.29 | 45.51 | 0.20% | 18,445 |
| Sep 15, 2025 | 46.12 | 46.25 | 46.12 | 46.20 | 45.42 | 0.22% | 53,135 |
| Sep 12, 2025 | 46.20 | 46.20 | 46.03 | 46.10 | 45.32 | 0.04% | 21,566 |
| Sep 11, 2025 | 46.20 | 46.20 | 45.95 | 46.08 | 45.30 | -0.26% | 374,650 |
| Sep 10, 2025 | 46.15 | 46.24 | 46.10 | 46.20 | 45.42 | 0.37% | 9,720 |
| Sep 9, 2025 | 46.11 | 46.17 | 46.01 | 46.03 | 45.25 | -0.32% | 130,511 |
| Sep 8, 2025 | 46.15 | 46.22 | 46.11 | 46.18 | 45.40 | -0.15% | 10,732 |
| Sep 5, 2025 | 46.35 | 46.35 | 46.01 | 46.25 | 45.47 | 0.37% | 99,498 |
| Sep 4, 2025 | 46.14 | 46.14 | 45.91 | 46.08 | 45.30 | 0.23% | 17,544 |
| Sep 3, 2025 | 46.06 | 46.07 | 45.84 | 45.98 | 45.20 | 0.33% | 8,973 |
| Sep 2, 2025 | 45.92 | 45.99 | 45.69 | 45.83 | 45.05 | -0.81% | 20,601 |
| Aug 29, 2025 | 46.49 | 46.49 | 46.15 | 46.20 | 45.12 | -0.12% | 16,534 |
| Aug 28, 2025 | 46.30 | 46.39 | 46.22 | 46.26 | 45.18 | 0.06% | 17,804 |
| Aug 27, 2025 | 46.34 | 46.39 | 46.14 | 46.23 | 45.15 | 0.22% | 5,990 |
| Aug 26, 2025 | 46.28 | 46.33 | 46.02 | 46.13 | 45.05 | 0.05% | 5,994 |
| Aug 25, 2025 | 46.31 | 46.32 | 46.03 | 46.10 | 45.03 | -0.09% | 9,097 |
| Aug 22, 2025 | 46.07 | 46.26 | 45.95 | 46.14 | 45.07 | 0.79% | 11,020 |
| Aug 21, 2025 | 46.03 | 46.03 | 45.71 | 45.78 | 44.71 | -0.14% | 23,598 |
| Aug 20, 2025 | 45.91 | 46.04 | 45.76 | 45.84 | 44.78 | 0.01% | 10,689 |
| Aug 19, 2025 | 45.88 | 45.96 | 45.83 | 45.84 | 44.77 | 0.15% | 14,718 |
| Aug 18, 2025 | 45.79 | 46.00 | 45.73 | 45.77 | 44.70 | -0.10% | 16,227 |
| Aug 15, 2025 | 45.85 | 45.86 | 45.77 | 45.82 | 44.75 | -0.03% | 6,228 |
| Aug 14, 2025 | 46.01 | 46.03 | 45.79 | 45.83 | 44.76 | -0.24% | 59,891 |
| Aug 13, 2025 | 45.98 | 46.00 | 45.94 | 45.94 | 44.87 | 0.15% | 97,340 |
| Aug 12, 2025 | 45.78 | 45.94 | 45.78 | 45.87 | 44.80 | 0.27% | 5,547 |
| Aug 11, 2025 | 45.80 | 45.90 | 45.75 | 45.75 | 44.68 | 0.07% | 3,729 |
| Aug 8, 2025 | 45.78 | 45.78 | 45.67 | 45.72 | 44.65 | -0.21% | 2,301 |
| Aug 7, 2025 | 46.06 | 46.06 | 45.75 | 45.81 | 44.74 | 0.11% | 20,455 |
| Aug 6, 2025 | 45.78 | 45.84 | 45.67 | 45.76 | 44.70 | 0.02% | 28,385 |
| Aug 5, 2025 | 45.93 | 45.93 | 45.60 | 45.75 | 44.69 | 0.24% | 41,822 |
| Aug 4, 2025 | 45.62 | 45.67 | 45.61 | 45.64 | 44.58 | 0.18% | 3,716 |
| Aug 1, 2025 | 45.43 | 45.63 | 45.43 | 45.56 | 44.50 | -0.44% | 7,957 |
| Jul 31, 2025 | 45.79 | 45.89 | 45.76 | 45.76 | 44.43 | -0.05% | 16,934 |
| Jul 30, 2025 | 45.77 | 45.96 | 45.76 | 45.79 | 44.46 | -0.27% | 6,152 |
| Jul 29, 2025 | 46.12 | 46.12 | 45.84 | 45.91 | 44.58 | -0.48% | 7,287 |
| Jul 28, 2025 | 45.85 | 46.24 | 45.82 | 46.13 | 44.79 | 0.58% | 10,243 |
| Jul 25, 2025 | 45.82 | 46.02 | 45.75 | 45.87 | 44.53 | 0.05% | 5,998 |
| Jul 24, 2025 | 45.84 | 45.95 | 45.82 | 45.84 | 44.51 | 0.03% | 6,873 |
| Jul 23, 2025 | 45.85 | 45.85 | 45.78 | 45.83 | 44.50 | 0.02% | 6,014 |
| Jul 22, 2025 | 45.99 | 45.99 | 45.76 | 45.82 | 44.49 | 0.19% | 3,725 |
| Jul 21, 2025 | 45.97 | 45.97 | 45.73 | 45.73 | 44.40 | 0.18% | 50,644 |
| Jul 18, 2025 | 45.88 | 45.88 | 45.65 | 45.65 | 44.33 | 0.15% | 6,212 |
| Jul 17, 2025 | 45.59 | 45.76 | 45.57 | 45.58 | 44.26 | 0.02% | 9,283 |