Skip to main content
Harbor Human Capital Factor Unconstrained ETF (HAPY)
NYSEARCA: HAPY · Real-Time Price · USD
24.51
+0.03 (0.11%)
Oct 31, 2024, 1:00 PM EST - Market closed

HAPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.6124.6124.6124.6124.610.43%91
Nov 19, 202424.5124.5124.5124.5124.510.11%33
Nov 18, 202424.4824.4824.4824.4824.480.29%20
Nov 15, 202424.4124.4124.4124.4124.41-1.29%13
Nov 14, 202424.7324.7324.7324.7324.73-0.98%54
Nov 13, 202424.9724.9724.9724.9724.970.02%26
Nov 12, 202424.9724.9724.9724.9724.97-0.73%91
Nov 11, 202425.1525.1525.1525.1525.150.58%106
Nov 8, 202425.0025.0025.0025.0025.000.28%7
Nov 7, 202424.9324.9324.9324.9324.93-0.12%16
Nov 6, 202424.9624.9624.9624.9624.963.92%9
Nov 5, 202424.0224.0224.0224.0224.021.58%10
Nov 4, 202423.6523.6523.6523.6523.65-0.14%34
Nov 1, 202423.6823.6823.6823.6823.680.34%2
Oct 31, 202423.6823.6823.6023.6023.60-1.00%103
Oct 30, 202423.8423.8423.8423.8423.84-0.08%65
Oct 29, 202423.8623.8623.8623.8623.860.13%6
Oct 28, 202423.8323.8323.8323.8323.830.49%195
Oct 25, 202423.7123.7123.7123.7123.71-0.57%11
Oct 24, 202423.8523.8523.8523.8523.850.40%11
Oct 23, 202423.7523.7523.7523.7523.75-0.50%3
Oct 22, 202423.8723.8723.8723.8723.87-0.69%14
Oct 21, 202424.0424.0424.0424.0424.04-0.88%26
Oct 18, 202424.2524.2524.2524.2524.250.38%5
Oct 17, 202424.1624.1624.1624.1624.160.17%79
Oct 16, 202424.1224.1224.1224.1224.120.69%17
Oct 15, 202423.9523.9523.9523.9523.95-0.57%17
Oct 14, 202424.0924.0924.0924.0924.090.72%15
Oct 11, 202423.9223.9223.9223.9223.921.02%5
Oct 10, 202423.6823.6823.6823.6823.68-0.09%2
Oct 9, 202423.7023.7023.7023.7023.700.76%10
Oct 8, 202423.4823.5223.4623.5223.520.50%770
Oct 7, 202423.5523.5523.4023.4023.40-1.13%280
Oct 4, 202423.6723.6723.6723.6723.671.10%1
Oct 3, 202423.4123.4123.4123.4123.41-0.35%2
Oct 2, 202423.5023.5023.5023.5023.500.12%2
Oct 1, 202423.4723.4723.4723.4723.47-1.11%12
Sep 30, 202423.7323.7323.7323.7323.730.24%11
Sep 27, 202423.6723.6723.6723.6723.670.33%22
Sep 26, 202423.5723.6023.5723.6023.600.49%101
Sep 25, 202423.4823.4823.4823.4823.48-0.57%3
Sep 24, 202423.6123.6123.6123.6123.610.34%6
Sep 23, 202423.5323.5323.5323.5323.530.45%26
Sep 20, 202423.4323.4323.4323.4323.43-0.31%3
Sep 19, 202423.5023.5023.5023.5023.501.42%6
Sep 18, 202423.2723.2723.1723.1723.17-0.20%919
Sep 17, 202423.2223.2223.2223.2223.220.32%60
Sep 16, 202423.1423.1423.1423.1423.140.56%4
Sep 13, 202423.0123.0123.0123.0123.011.25%17
Sep 12, 202422.7322.7322.7322.7322.730.56%15
Sep 11, 202422.6022.6022.6022.6022.600.43%10
Sep 10, 202422.5122.5122.5122.5122.510.05%12
Sep 9, 202422.4922.4922.4922.4922.490.86%17
Sep 6, 202422.3022.3022.3022.3022.30-0.97%17
Sep 5, 202422.5222.5222.5222.5222.52-0.69%26
Sep 4, 202422.6822.6822.6822.6822.680.08%24
Sep 3, 202422.9022.9022.6622.6622.66-2.23%1,504
Aug 30, 202423.0923.1823.0923.1823.180.95%1,074
Aug 29, 202422.9622.9622.9622.9622.960.33%-
Aug 28, 202422.8822.8822.8822.8822.88-0.66%-
Aug 27, 202423.0423.0423.0423.0423.040.02%69
Aug 26, 202423.0323.0323.0323.0323.03-0.10%69
Aug 23, 202423.0623.0623.0623.0623.061.66%10
Aug 22, 202422.6822.6822.6822.6822.68-0.77%72
Aug 21, 202422.8522.8522.8522.8522.850.90%8
Aug 20, 202422.6522.6522.6522.6522.65-0.26%35
Aug 19, 202422.7122.7122.7122.7122.710.85%451
Aug 16, 202422.4522.5222.4522.5222.520.30%816
Aug 15, 202422.4522.4522.4522.4522.451.61%6
Aug 14, 202422.0322.1022.0322.1022.100.09%101
Aug 13, 202422.0822.0822.0822.0822.081.62%15
Aug 12, 202421.7221.7221.7221.7221.72-0.54%108
Aug 9, 202421.8421.8421.8421.8421.840.12%2
Aug 8, 202421.8221.8221.8221.8221.822.01%13
Aug 7, 202421.3921.3921.3921.3921.39-0.74%24
Aug 6, 202421.5421.5421.5421.5421.540.88%116
Aug 5, 202421.3621.3621.3621.3621.36-2.67%116
Aug 2, 202422.0022.0021.9421.9421.94-2.35%261
Aug 1, 202422.4722.4722.4722.4722.47-2.10%12
Jul 31, 202423.0523.0522.9622.9622.960.76%406
Jul 30, 202422.7222.7822.7222.7822.780.05%193
Jul 29, 202422.7722.7722.7722.7722.770.03%34
Jul 26, 202422.7622.7622.7622.7622.761.16%20
Jul 25, 202422.5022.5022.5022.5022.500.73%20
Jul 24, 202422.3422.3422.3422.3422.34-1.96%1
Jul 23, 202422.7922.7922.7922.7922.790.07%10
Jul 22, 202422.7722.7722.7722.7722.771.22%8
Jul 19, 202422.4922.4922.4922.4922.49-0.73%26
Jul 18, 202422.6622.6622.6622.6622.66-1.03%23
Jul 17, 202422.9022.9022.9022.9022.90-0.69%42
Jul 16, 202423.0623.0623.0623.0623.061.65%184
Jul 15, 202422.6822.6822.6822.6822.680.92%24
Jul 12, 202422.5122.5122.4722.4722.470.90%244
Jul 11, 202422.2722.2722.2722.2722.270.90%21
Jul 10, 202421.9022.0821.9022.0822.080.85%557
Jul 9, 202421.8921.8921.8921.8921.89-0.45%-
Jul 8, 202421.9921.9921.9921.9921.99-0.13%1
Jul 5, 202422.0222.0222.0222.0222.020.15%42
Jul 3, 202421.9421.9821.9421.9821.98-126
Jul 2, 202421.9821.9821.9821.9821.980.39%20