ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Harbor Diversified Inc (OP:HRBR)

0.8500 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 0.8500 0 +0.33(+63.46%)
Dec 03, 2025 0.5200 0.5200 0.5200 0.5200 400 -0.41(-44.09%)
Dec 02, 2025 0.8490 0.9400 0.8000 0.9300 13,212 +0.08(+9.42%)
Dec 01, 2025 0.8500 0.8749 0.8000 0.8499 278,250 -0.10(-10.54%)
Nov 28, 2025 0.5200 0.9500 0.5200 0.9500 1,105 +0.01(+0.53%)
Nov 26, 2025 0.9450 0.9450 0.9450 0.9450 100 +0.04(+5.00%)
Nov 25, 2025 1.010 1.010 0.7900 0.9000 391 -0.05(-5.26%)
Nov 24, 2025 0.9200 0.9755 0.5850 0.9500 13,312 -0.01(-1.04%)
Nov 21, 2025 0.9600 0.9600 0.9600 0.9600 1,000 +0.01(+1.05%)
Nov 20, 2025 0.9500 1.000 0.9400 0.9500 20,500 +0.00(+0.00%)
Nov 18, 2025 0.9500 0 +0.00(+0.00%)
Nov 12, 2025 0.9500 1 +0.00(+0.00%)
Nov 11, 2025 0.5510 0.9500 0.5510 0.9500 401 -0.03(-3.06%)
Nov 06, 2025 0.9800 0 +0.08(+8.89%)
Nov 05, 2025 0.9000 0.9000 0.9000 0.9000 828 -0.01(-1.10%)
Nov 04, 2025 0.9800 0.9800 0.9100 0.9100 59,850 -0.07(-7.14%)
Nov 03, 2025 0.9800 0.9800 0.9800 0.9800 25,500 +0.00(+0.00%)
Oct 29, 2025 0.9800 0 -0.01(-1.01%)
Oct 28, 2025 0.9000 1.000 0.9000 0.9900 34,900 +0.00(+0.00%)
Oct 27, 2025 0.9800 0.9900 0.8000 0.9900 13,450 -0.01(-0.50%)
Oct 24, 2025 1.000 1.000 0.9200 0.9950 201,475 -0.01(-0.50%)
Oct 23, 2025 0.9900 1.000 0.8000 1.000 34,056 +0.00(+0.00%)
Oct 22, 2025 0.9000 1.000 0.8250 1.000 33,876 +0.10(+11.11%)
Oct 21, 2025 0.5600 0.9300 0.5600 0.9000 3,600 +0.00(+0.00%)
Oct 20, 2025 0.9000 0.9000 0.9000 0.9000 1,500 -0.03(-3.31%)
Oct 17, 2025 0.9000 0.9400 0.9000 0.9308 30,157 +0.12(+14.91%)
Oct 16, 2025 0.8000 0.8100 0.8000 0.8100 500 +0.00(+0.00%)
Oct 14, 2025 0.8100 0 -0.02(-2.41%)
Oct 13, 2025 0.8100 0.8300 0.8100 0.8300 105,821 -0.07(-7.78%)
Oct 10, 2025 0.8100 0.9000 0.8100 0.9000 50,100 +0.04(+4.65%)
Oct 09, 2025 0.8600 0.8600 0.7500 0.8600 54,000 +0.06(+7.50%)
Oct 08, 2025 0.8000 0.8100 0.8000 0.8000 50,585 +0.00(+0.00%)
Oct 06, 2025 0.8000 0 -0.01(-1.23%)
Oct 03, 2025 0.8100 0.8100 0.8000 0.8100 30,000 -0.09(-10.00%)
Oct 02, 2025 0.8800 0.9100 0.8000 0.9000 76,700 +0.02(+2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.