Harbor Human Capital Factor Unconstrained ETF (HAPY)
NYSEARCA: HAPY · Real-Time Price · USD
24.54
0.00 (-0.02%)
Sep 11, 2025, 4:00 PM EDT - Market closed
HAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 26.95 | 26.95 | 24.54 | 24.54 | 24.54 | -0.43% | 16,905 |
| Sep 10, 2025 | 24.60 | 24.64 | 24.60 | 24.64 | 24.64 | -0.15% | 270 |
| Sep 9, 2025 | 24.77 | 24.77 | 24.62 | 24.68 | 24.68 | -0.53% | 717 |
| Sep 8, 2025 | 24.65 | 24.81 | 24.60 | 24.81 | 24.81 | 0.26% | 13,683 |
| Sep 5, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.93% | 7 |
| Sep 4, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.79% | 6 |
| Sep 3, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.05% | 81 |
| Sep 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.69% | 94 |
| Aug 29, 2025 | 24.44 | 24.48 | 24.44 | 24.48 | 24.48 | -0.37% | 1,181 |
| Aug 28, 2025 | 24.53 | 24.57 | 24.53 | 24.57 | 24.57 | 0.38% | 5,373 |
| Aug 27, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.60% | 3 |
| Aug 26, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.11% | 3 |
| Aug 25, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.56% | 49 |
| Aug 22, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 2.16% | 469 |
| Aug 21, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.32% | 13 |
| Aug 20, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.20% | 3 |
| Aug 19, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.14% | 5 |
| Aug 18, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.23% | 4 |
| Aug 15, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.09% | 4 |
| Aug 14, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.43% | 4 |
| Aug 13, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.32% | 7 |
| Aug 12, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.40% | 4 |
| Aug 11, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.88% | 6 |
| Aug 8, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.05% | 7 |
| Aug 7, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.63% | 33 |
| Aug 6, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.07% | 3 |
| Aug 5, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.02% | 4 |
| Aug 4, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.36% | 26 |
| Aug 1, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.49% | 4 |
| Jul 31, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.59% | 43 |
| Jul 30, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.25% | 5 |
| Jul 29, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.25% | 3 |
| Jul 28, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.03% | 6 |
| Jul 25, 2025 | 24.19 | 24.21 | 24.19 | 24.21 | 24.21 | 0.29% | 378 |
| Jul 24, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.46% | 5 |
| Jul 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.19% | 3 |
| Jul 22, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.64% | 3 |
| Jul 21, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.01% | 14 |
| Jul 18, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.28% | 4 |
| Jul 17, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.87% | 3 |
| Jul 16, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.32% | 6 |
| Jul 15, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.16% | 19 |
| Jul 14, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.42% | 10 |
| Jul 11, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.96% | 4 |
| Jul 10, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.04% | 52 |
| Jul 9, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.41% | 3 |
| Jul 8, 2025 | 24.12 | 24.13 | 24.12 | 24.13 | 24.13 | 0.44% | 254 |
| Jul 7, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.85% | 179 |
| Jul 3, 2025 | 24.25 | 24.26 | 24.23 | 24.23 | 24.23 | 0.61% | 454 |
| Jul 2, 2025 | 23.95 | 24.08 | 23.95 | 24.08 | 24.08 | 0.45% | 103 |