Harbor Human Capital Factor Unconstrained ETF (HAPY)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

22.26

+0.02

(+0.10%)

At close: 03:05PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2024	22.24	22.24	22.24	22.24	22.24	200
15 May 2024	22.33	22.33	22.33	22.33	22.33	100
14 May 2024	22.05	22.05	22.05	22.05	22.05	100
13 May 2024	21.91	21.91	21.91	21.91	21.91	100
10 May 2024	21.93	21.93	21.93	21.93	21.93	100
09 May 2024	21.90	21.90	21.90	21.90	21.90	100
08 May 2024	21.72	21.72	21.72	21.72	21.72	-
07 May 2024	21.88	21.88	21.88	21.88	21.88	100
06 May 2024	21.82	21.82	21.82	21.82	21.82	100
03 May 2024	21.57	21.57	21.57	21.57	21.57	100
02 May 2024	21.36	21.36	21.36	21.36	21.36	-
01 May 2024	21.25	21.53	21.23	21.23	21.23	1,200
30 Apr 2024	21.23	21.23	21.23	21.23	21.23	100
29 Apr 2024	21.64	21.64	21.64	21.64	21.64	100
26 Apr 2024	21.57	21.57	21.57	21.57	21.57	-
25 Apr 2024	21.41	21.41	21.41	21.41	21.41	-
24 Apr 2024	21.46	21.47	21.41	21.47	21.47	900
23 Apr 2024	21.46	21.48	21.44	21.44	21.44	700
22 Apr 2024	21.12	21.24	21.12	21.24	21.24	100
19 Apr 2024	21.00	21.00	20.98	21.00	21.00	500
18 Apr 2024	21.06	21.06	21.04	21.04	21.04	600
17 Apr 2024	21.13	21.13	21.13	21.13	21.13	100
16 Apr 2024	21.24	21.24	21.24	21.24	21.24	300
15 Apr 2024	21.56	21.56	21.31	21.31	21.31	400
12 Apr 2024	21.56	21.56	21.56	21.56	21.56	100
11 Apr 2024	21.91	21.91	21.91	21.91	21.91	100
10 Apr 2024	21.80	21.82	21.80	21.82	21.82	400
09 Apr 2024	22.20	22.20	22.20	22.20	22.20	300
08 Apr 2024	22.16	22.16	22.16	22.16	22.16	100
05 Apr 2024	22.08	22.12	22.06	22.06	22.06	1,200
04 Apr 2024	21.95	21.95	21.92	21.92	21.92	400
03 Apr 2024	22.10	22.10	22.10	22.10	22.10	100
02 Apr 2024	22.15	22.15	22.15	22.15	22.15	100
01 Apr 2024	22.39	22.39	22.39	22.39	22.39	100
28 Mar 2024	22.58	22.59	22.58	22.59	22.59	200
27 Mar 2024	22.45	22.45	22.45	22.45	22.45	100
26 Mar 2024	22.14	22.14	22.14	22.14	22.14	100
25 Mar 2024	22.19	22.19	22.19	22.19	22.19	100
22 Mar 2024	22.24	22.25	22.24	22.25	22.25	200
21 Mar 2024	22.43	22.43	22.43	22.43	22.43	100
20 Mar 2024	22.25	22.25	22.25	22.25	22.25	100
19 Mar 2024	21.92	22.05	21.91	22.05	22.05	300
18 Mar 2024	22.01	22.01	21.94	21.94	21.94	200
15 Mar 2024	21.83	21.83	21.83	21.83	21.83	-
14 Mar 2024	21.96	21.96	21.96	21.96	21.96	-
13 Mar 2024	22.23	22.23	22.23	22.23	22.23	100
12 Mar 2024	22.32	22.32	22.32	22.32	22.32	100
11 Mar 2024	22.23	22.23	22.19	22.19	22.19	200
08 Mar 2024	22.23	22.23	22.23	22.23	22.23	-
07 Mar 2024	22.23	22.23	22.23	22.23	22.23	-
06 Mar 2024	22.07	22.07	22.07	22.07	22.07	100
05 Mar 2024	21.96	21.96	21.89	21.89	21.89	600
04 Mar 2024	22.12	22.13	22.11	22.13	22.13	5,200
01 Mar 2024	22.10	22.10	22.10	22.10	22.10	100
29 Feb 2024	21.96	21.96	21.96	21.96	21.96	100
28 Feb 2024	21.87	21.87	21.81	21.81	21.81	100
27 Feb 2024	21.90	21.90	21.90	21.90	21.90	100
26 Feb 2024	21.83	21.83	21.83	21.83	21.83	100
23 Feb 2024	21.83	21.83	21.83	21.83	21.83	100
22 Feb 2024	21.83	21.83	21.83	21.83	21.83	100
21 Feb 2024	21.53	21.53	21.53	21.53	21.53	100
20 Feb 2024	21.62	21.62	21.62	21.62	21.62	100
16 Feb 2024	21.80	21.80	21.80	21.80	21.80	100
15 Feb 2024	22.03	22.03	22.03	22.03	22.03	100
14 Feb 2024	21.84	21.86	21.84	21.86	21.86	500
13 Feb 2024	21.39	21.49	21.39	21.49	21.49	200
12 Feb 2024	21.99	21.99	21.99	21.99	21.99	-
09 Feb 2024	21.97	21.97	21.97	21.97	21.97	100
08 Feb 2024	21.76	21.76	21.76	21.76	21.76	100
07 Feb 2024	21.57	21.57	21.57	21.57	21.57	-
06 Feb 2024	21.30	21.34	21.30	21.34	21.34	3,800
05 Feb 2024	21.23	21.23	21.23	21.23	21.23	100
02 Feb 2024	21.49	21.49	21.44	21.44	21.44	100
01 Feb 2024	21.33	21.33	21.33	21.33	21.33	100
31 Jan 2024	21.07	21.07	21.07	21.07	21.07	200
30 Jan 2024	21.47	21.47	21.47	21.47	21.47	100
29 Jan 2024	21.38	21.59	21.36	21.59	21.59	400
26 Jan 2024	21.21	21.21	21.21	21.21	21.21	-
25 Jan 2024	21.26	21.26	21.26	21.26	21.26	100
24 Jan 2024	21.17	21.17	21.17	21.17	21.17	100
23 Jan 2024	21.20	21.29	21.20	21.29	21.29	200
22 Jan 2024	21.22	21.22	21.22	21.22	21.22	100
19 Jan 2024	20.93	20.93	20.93	20.93	20.93	-
18 Jan 2024	20.49	20.67	20.49	20.67	20.67	1,000
17 Jan 2024	20.54	20.54	20.54	20.54	20.54	100
16 Jan 2024	20.69	20.69	20.69	20.69	20.69	100
12 Jan 2024	20.85	20.85	20.85	20.85	20.85	100
11 Jan 2024	20.87	20.87	20.87	20.87	20.87	100
10 Jan 2024	20.88	20.88	20.88	20.88	20.88	100
09 Jan 2024	20.79	20.79	20.79	20.79	20.79	100
08 Jan 2024	20.81	20.81	20.81	20.81	20.81	100
05 Jan 2024	20.37	20.39	20.37	20.39	20.39	100
04 Jan 2024	20.42	20.42	20.42	20.42	20.42	100
03 Jan 2024	21.03	21.03	20.45	20.48	20.48	2,000
02 Jan 2024	20.86	20.86	20.86	20.86	20.86	100
29 Dec 2023	21.20	21.20	21.20	21.20	21.20	100
28 Dec 2023	21.38	21.38	21.38	21.38	21.38	100
27 Dec 2023	21.37	21.37	21.37	21.37	21.37	100
26 Dec 2023	21.32	21.39	21.32	21.39	21.39	200
22 Dec 2023	21.22	21.22	21.22	21.22	21.22	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,814.28+2,377.52(+2.44%)

Harbor Human Capital Factor Unconstrained ETF (HAPY)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,814.28
+2,377.52(+2.44%)