Skip to main content
Harbor Human Capital Factor Unconstrained ETF (HAPY)
NYSEARCA: HAPY · Real-Time Price · USD
24.32
+0.17 (0.69%)
Jan 17, 2025, 12:21 PM EST - Market closed

HAPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.3224.3224.3024.3024.300.60%102
Jan 16, 202524.1524.1524.1524.1524.150.37%20
Jan 15, 202524.0724.0724.0724.0724.071.16%20
Jan 14, 202523.8223.8223.7223.7923.790.70%612
Jan 13, 202523.6223.6223.6223.6223.620.28%475
Jan 10, 202523.5623.5623.5623.5623.56-1.26%513
Jan 8, 202523.7123.8623.7123.8623.860.24%429,391
Jan 7, 202523.8023.8023.8023.8023.80-0.87%199
Jan 6, 202524.0124.0124.0124.0124.010.15%39
Jan 3, 202523.9723.9723.9723.9723.971.18%27
Jan 2, 202523.7123.7123.7023.7023.70-0.27%140
Dec 31, 202423.8923.8923.7623.7623.76-0.19%384
Dec 30, 202423.8123.8123.8123.8123.81-0.68%12
Dec 27, 202424.0024.0023.9723.9723.97-1.09%446
Dec 26, 202424.2324.2324.2324.2324.230.31%1,040
Dec 24, 202424.0824.1624.0824.1624.160.73%144
Dec 23, 202423.7823.9823.7823.9823.980.37%131
Dec 20, 202423.8923.8923.8923.8923.890.55%185
Dec 19, 202423.9923.9923.7623.7623.56-0.72%205
Dec 18, 202423.9323.9323.9323.9323.73-3.05%29
Dec 17, 202424.6924.6924.6924.6924.48-0.62%127
Dec 16, 202424.9324.9324.8424.8424.630.19%342
Dec 13, 202424.7924.7924.7924.7924.58-0.67%61
Dec 12, 202424.9624.9624.9624.9624.75-0.59%140
Dec 11, 202425.1025.1125.1025.1124.900.73%321
Dec 10, 202425.0525.0524.9324.9324.71-1.18%152
Dec 9, 202425.3025.3025.2225.2225.01-0.36%690
Dec 6, 202425.3225.3225.3225.3225.100.07%341
Dec 5, 202425.3525.3925.3025.3025.08-0.91%385
Dec 4, 202425.5325.5325.5325.5325.310.85%219
Dec 3, 202425.3225.3225.3225.3225.10-0.20%219
Dec 2, 202425.3725.3725.3725.3725.15-0.14%32
Nov 29, 202425.4025.4025.4025.4025.190.19%5
Nov 27, 202425.3625.3625.3625.3625.14-0.21%68
Nov 26, 202425.4525.4525.4125.4125.19-0.02%147
Nov 25, 202425.4425.4425.4225.4225.200.94%281
Nov 22, 202425.1825.1825.1825.1824.960.85%3
Nov 21, 202424.9724.9724.9724.9724.751.43%5
Nov 20, 202424.6124.6124.6124.6124.400.43%91
Nov 19, 202424.5124.5124.5124.5124.300.11%33
Nov 18, 202424.4824.4824.4824.4824.270.29%20
Nov 15, 202424.4124.4124.4124.4124.20-1.29%13
Nov 14, 202424.7324.7324.7324.7324.52-0.98%54
Nov 13, 202424.9724.9724.9724.9724.760.02%26
Nov 12, 202424.9724.9724.9724.9724.75-0.73%91
Nov 11, 202425.1525.1525.1525.1524.930.58%106
Nov 8, 202425.0025.0025.0025.0024.790.28%7
Nov 7, 202424.9324.9324.9324.9324.72-0.12%16
Nov 6, 202424.9624.9624.9624.9624.753.92%9
Nov 5, 202424.0224.0224.0224.0223.821.58%10
Nov 4, 202423.6523.6523.6523.6523.45-0.14%34
Nov 1, 202423.6823.6823.6823.6823.480.34%2
Oct 31, 202423.6823.6823.6023.6023.40-1.00%103
Oct 30, 202423.8423.8423.8423.8423.63-0.08%65
Oct 29, 202423.8623.8623.8623.8623.650.13%6
Oct 28, 202423.8323.8323.8323.8323.620.49%195
Oct 25, 202423.7123.7123.7123.7123.51-0.57%11
Oct 24, 202423.8523.8523.8523.8523.640.40%11
Oct 23, 202423.7523.7523.7523.7523.55-0.50%3
Oct 22, 202423.8723.8723.8723.8723.67-0.69%14
Oct 21, 202424.0424.0424.0424.0423.83-0.88%26
Oct 18, 202424.2524.2524.2524.2524.050.38%5
Oct 17, 202424.1624.1624.1624.1623.950.17%79
Oct 16, 202424.1224.1224.1224.1223.910.69%17
Oct 15, 202423.9523.9523.9523.9523.75-0.57%17
Oct 14, 202424.0924.0924.0924.0923.890.72%15
Oct 11, 202423.9223.9223.9223.9223.711.02%5
Oct 10, 202423.6823.6823.6823.6823.47-0.09%2
Oct 9, 202423.7023.7023.7023.7023.500.76%10
Oct 8, 202423.4823.5223.4623.5223.320.50%770
Oct 7, 202423.5523.5523.4023.4023.20-1.13%280
Oct 4, 202423.6723.6723.6723.6723.471.10%1
Oct 3, 202423.4123.4123.4123.4123.21-0.35%2
Oct 2, 202423.5023.5023.5023.5023.300.12%2
Oct 1, 202423.4723.4723.4723.4723.27-1.11%12
Sep 30, 202423.7323.7323.7323.7323.530.24%11
Sep 27, 202423.6723.6723.6723.6723.470.33%22
Sep 26, 202423.5723.6023.5723.6023.390.49%101
Sep 25, 202423.4823.4823.4823.4823.28-0.57%3
Sep 24, 202423.6123.6123.6123.6123.410.34%6
Sep 23, 202423.5323.5323.5323.5323.330.45%26
Sep 20, 202423.4323.4323.4323.4323.23-0.31%3
Sep 19, 202423.5023.5023.5023.5023.301.42%6
Sep 18, 202423.2723.2723.1723.1722.97-0.20%919
Sep 17, 202423.2223.2223.2223.2223.020.32%60
Sep 16, 202423.1423.1423.1423.1422.950.56%4
Sep 13, 202423.0123.0123.0123.0122.821.25%17
Sep 12, 202422.7322.7322.7322.7322.540.56%15
Sep 11, 202422.6022.6022.6022.6022.410.43%10
Sep 10, 202422.5122.5122.5122.5122.310.05%12
Sep 9, 202422.4922.4922.4922.4922.300.86%17
Sep 6, 202422.3022.3022.3022.3022.11-0.97%17
Sep 5, 202422.5222.5222.5222.5222.33-0.69%26
Sep 4, 202422.6822.6822.6822.6822.480.08%24
Sep 3, 202422.9022.9022.6622.6622.47-2.23%1,504
Aug 30, 202423.0923.1823.0923.1822.980.95%1,074
Aug 29, 202422.9622.9622.9622.9622.760.33%-
Aug 28, 202422.8822.8822.8822.8822.69-0.66%-
Aug 27, 202423.0423.0423.0423.0422.840.02%69
Aug 26, 202423.0323.0323.0323.0322.84-0.10%69