Australia markets closed

Harbor Human Capital Factor US Large Cap ETF (HAPI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.09+0.06 (+0.19%)
At close: 03:58PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202432.0932.0932.0932.0932.09200
17 May 202432.0032.0531.9132.0332.034,600
16 May 202432.0632.1232.0332.0332.0321,800
15 May 202431.6932.0531.6931.9631.9640,700
14 May 202431.3531.6731.3531.6031.60106,800
13 May 202431.5331.5331.3831.3931.39156,000
10 May 202431.5831.5831.4631.5431.549,300
09 May 202431.2631.4931.2631.4931.4911,900
08 May 202431.3431.3431.3431.3431.34100
07 May 202431.3931.3931.3031.3531.353,700
06 May 202431.0831.2431.0831.2431.241,100
03 May 202431.0031.0030.9030.9030.90400
02 May 202430.4930.5230.4930.5230.52400
01 May 202430.2330.2730.2230.2630.26700
30 Apr 202430.4430.4730.2630.2630.26400
29 Apr 202430.7030.7230.6830.7130.711,200
26 Apr 202430.7030.7030.7030.7030.70-
25 Apr 202430.3330.3330.2630.2630.262,000
24 Apr 202430.6030.6030.5030.5130.511,000
23 Apr 202430.4230.5230.4230.5230.522,500
22 Apr 202429.8630.1429.8630.1430.14400
19 Apr 202430.0330.0329.8029.8129.81600
18 Apr 202430.3130.3230.1130.1130.11600
17 Apr 202430.5030.5030.1830.1930.193,900
16 Apr 202430.3930.4530.3630.3630.36700
15 Apr 202430.8530.9030.4430.4430.44700
12 Apr 202431.0231.0230.7130.8130.811,400
11 Apr 202431.0531.3831.0131.1431.1420,700
10 Apr 202430.9831.1430.9231.0731.0746,000
09 Apr 202431.1831.2831.0831.2831.2814,600
08 Apr 202431.3531.3531.2531.3031.3068,800
05 Apr 202431.0631.4131.0631.3031.3030,800
04 Apr 202431.5531.5530.8930.8930.8921,700
03 Apr 202431.3431.3831.2731.2931.2947,000
02 Apr 202431.1331.2431.0831.1931.1947,700
01 Apr 202431.4631.4631.4631.4631.46100
28 Mar 202431.4531.7331.4531.6431.641,500
27 Mar 202431.2531.4731.2531.4731.4738,000
26 Mar 202431.4031.4631.3331.4631.4649,400
25 Mar 202431.2831.3731.2831.3631.3637,600
22 Mar 202431.3831.4231.3831.3931.391,700
21 Mar 202431.5231.5231.4131.4131.41600
20 Mar 202431.0131.2631.0131.2631.26700
19 Mar 202430.7131.0130.7131.0131.01100
18 Mar 202430.8330.8330.8330.8330.83100
15 Mar 202430.5930.5930.5930.5930.59100
14 Mar 202430.8330.8330.8330.8330.83100
13 Mar 202430.9430.9430.9130.9130.91100
12 Mar 202430.9430.9430.9430.9430.94100
11 Mar 202430.5630.5630.5330.5330.53200
08 Mar 202430.6430.6430.6430.6430.64100
07 Mar 202430.8130.8130.8130.8130.81100
06 Mar 202430.4130.4830.4130.4830.48700
05 Mar 202430.3530.3530.2730.2730.27200
04 Mar 202430.6130.6130.6130.6130.61100
01 Mar 202430.6330.6330.6330.6330.63100
29 Feb 202430.3930.3930.3930.3930.39100
28 Feb 202430.1730.1730.1530.1530.15300
27 Feb 202430.2330.2330.2330.2330.23100
26 Feb 202430.2230.2230.2230.2230.22100
23 Feb 202430.3730.3730.3630.3630.36200
22 Feb 202430.3430.3430.3430.3430.34100
21 Feb 202429.6529.6529.6529.6529.65200
20 Feb 202429.6129.6129.6129.6129.61100
16 Feb 202429.8729.8729.8729.8729.87200
15 Feb 202429.9929.9929.9929.9929.99100
14 Feb 202429.6429.8329.6429.8329.83300
13 Feb 202429.5229.5229.5229.5229.52100
12 Feb 202429.9929.9929.9429.9429.94900
09 Feb 202429.9529.9829.8629.9829.98800
08 Feb 202429.8029.8029.8029.8029.80100
07 Feb 202429.7129.7529.6829.7529.75700
06 Feb 202429.4129.4829.4129.4829.482,000
05 Feb 202429.5729.5729.4229.4329.432,200
02 Feb 202429.5129.5229.4929.4929.491,100
01 Feb 202428.8129.0528.7829.0529.05800
31 Jan 202429.0029.0028.7228.7228.721,100
30 Jan 202429.3529.3529.2329.2629.2620,600
29 Jan 202429.1029.3029.0829.2829.289,000
26 Jan 202429.0529.0529.0529.0529.05100
25 Jan 202428.9829.0728.9829.0329.032,800
24 Jan 202428.8228.8228.8228.8228.82100
23 Jan 202428.7428.7428.7428.7428.74100
22 Jan 202428.6728.6728.6728.6728.67100
19 Jan 202428.2528.6028.2528.6028.602,800
18 Jan 202428.1628.2328.1628.2328.23400
17 Jan 202428.0228.0228.0228.0228.02100
16 Jan 202428.1428.1428.1428.1428.14100
12 Jan 202428.3028.3028.3028.3028.30100
11 Jan 202428.2528.2528.2528.2528.25100
10 Jan 202428.1928.2828.1928.2428.241,200
09 Jan 202428.0628.0628.0628.0628.06100
08 Jan 202428.0728.0728.0728.0728.07100
05 Jan 202427.6027.6327.6027.6327.63300
04 Jan 202427.6727.6727.5727.5727.57400
03 Jan 202427.6527.6527.6527.6527.65100
02 Jan 202427.7827.7827.7827.7827.78100
29 Dec 202327.9627.9627.9627.9627.96100
28 Dec 202328.1228.1228.0628.0628.061,100
27 Dec 202327.9828.0427.9828.0428.041,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...