HBIL Historical Prices

NYSEARCA: HBILHarbor Capital Advisors IncShort GovernmentETFUSD

20.04+0.01 (+0.05%)

At close: Sep 23, 9:43 AM ET · Delayed 15 min

HBIL price history

The price history for Harbor Short Term Treasury (HBIL) on this page begins on August 10, 2026, when the stock closed at $20.01; it most recently closed at $20.03 on October 5, 2026. The highest price in this record is $20.08, reached on September 28, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

HBIL returns

1 week

-0.25%

1 month

-0.05%

HBIL price return, excluding dividends.

HBIL daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	20.03	20.03	20.03	20.03	0.00%	100
Oct 5, 2026	20.03	20.03	20.03	20.03	+0.05%	100
Oct 2, 2026	20.02	20.02	20.02	20.02	+0.05%	100
Oct 1, 2026	20.01	20.01	20.01	20.01	-0.35%	100
Sep 30, 2026	20.08	20.08	20.08	20.08	0.00%	100
Sep 29, 2026	20.08	20.08	20.08	20.08	0.00%	100
Sep 28, 2026	20.08	20.08	20.08	20.08	+0.05%	100
Sep 25, 2026	20.07	20.07	20.07	20.07	0.00%	100
Sep 24, 2026	20.07	20.07	20.07	20.07	0.00%	100
Sep 23, 2026	20.07	20.07	20.07	20.07	+0.05%	400
Sep 22, 2026	20.06	20.06	20.06	20.06	0.00%	400
Sep 21, 2026	20.06	20.06	20.06	20.06	0.00%	2.30K
Sep 18, 2026	20.06	20.06	20.06	20.06	+0.05%	100
Sep 17, 2026	20.05	20.05	20.05	20.05	0.00%	4.10K
Sep 16, 2026	20.04	20.05	20.04	20.05	0.00%	1.60K
Sep 15, 2026	20.05	20.05	20.05	20.05	0.00%	100
Sep 14, 2026	20.05	20.05	20.05	20.05	0.00%	100
Sep 11, 2026	20.05	20.05	20.05	20.05	+0.05%	100
Sep 10, 2026	20.04	20.04	20.04	20.04	0.00%	300
Sep 9, 2026	20.04	20.04	20.04	20.04	0.00%	100
Sep 8, 2026	20.04	20.04	20.04	20.04	0.00%	1.60K
Sep 4, 2026	20.04	20.04	20.04	20.04	+0.05%	2.30K
Sep 3, 2026	20.03	20.03	20.03	20.03	0.00%	100
Sep 2, 2026	20.03	20.03	20.03	20.03	0.00%	100
Sep 1, 2026	20.03	20.03	20.03	20.03	-0.05%	100
Aug 31, 2026	20.04	20.04	20.03	20.04	0.00%	1.90K
Aug 28, 2026	20.04	20.04	20.04	20.04	0.00%	100
Aug 27, 2026	20.04	20.04	20.04	20.04	0.00%	100
Aug 26, 2026	20.02	20.04	20.02	20.04	+0.05%	151.10K
Aug 25, 2026	20.03	20.03	20.03	20.03	0.00%	1.00K
Aug 24, 2026	20.03	20.03	20.03	20.03	0.00%	5.00K
Aug 21, 2026	20.03	20.03	20.03	20.03	+0.05%	1.00K
Aug 20, 2026	20.01	20.02	20.01	20.02	0.00%	200
Aug 19, 2026	20.02	20.02	20.02	20.02	+0.05%	100
Aug 18, 2026	20.01	20.01	20.01	20.01	0.00%	800
Aug 17, 2026	20.01	20.01	20.01	20.01	0.00%	6.20K
Aug 14, 2026	20.01	20.01	20.01	20.01	0.00%	100
Aug 13, 2026	20.01	20.01	20.00	20.01	—	50.30K