Harbor Human Capital Factor Unconstrained ETF (HAPY)
NYSEARCA: HAPY · Real-Time Price · USD
21.00
+0.11 (0.53%)
Apr 17, 2025, 4:00 PM EDT - Market closed
HAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.52% | 2 |
| Apr 16, 2025 | 20.80 | 20.89 | 20.80 | 20.89 | 20.89 | -1.04% | 200 |
| Apr 15, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.24% | 1 |
| Apr 14, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.85% | 10 |
| Apr 11, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.44% | 1 |
| Apr 10, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -3.98% | 9 |
| Apr 9, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 9.29% | 179 |
| Apr 8, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.91% | 83 |
| Apr 7, 2025 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | -0.62% | 1,222 |
| Apr 4, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -6.26% | 122 |
| Apr 3, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -5.56% | 11 |
| Apr 2, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.08% | 1 |
| Apr 1, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.16% | 4 |
| Mar 31, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.26% | 80 |
| Mar 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.69% | 5 |
| Mar 27, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.46% | 48 |
| Mar 26, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.74% | 57 |
| Mar 25, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.12% | 8 |
| Mar 24, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.84% | 8 |
| Mar 21, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.43% | 52 |
| Mar 20, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.45% | 48 |
| Mar 19, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.23% | 42 |
| Mar 18, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.98% | 42 |
| Mar 17, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.34% | 115 |
| Mar 14, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.25% | 39 |
| Mar 13, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.41% | 39 |
| Mar 12, 2025 | 22.26 | 22.28 | 22.26 | 22.28 | 22.28 | 0.36% | 944 |
| Mar 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.53% | 131 |
| Mar 10, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -2.43% | 315 |
| Mar 7, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.10% | 22 |
| Mar 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.89% | 163 |
| Mar 5, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.16% | 139 |
| Mar 4, 2025 | 22.91 | 23.07 | 22.91 | 23.07 | 23.07 | -1.24% | 214 |
| Mar 3, 2025 | 23.83 | 23.83 | 23.34 | 23.36 | 23.36 | -1.62% | 1,828 |
| Feb 28, 2025 | 23.52 | 23.75 | 23.52 | 23.75 | 23.75 | 1.00% | 203 |
| Feb 27, 2025 | 23.58 | 23.58 | 23.51 | 23.51 | 23.51 | -0.83% | 227 |
| Feb 26, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.20% | 130 |
| Feb 25, 2025 | 23.78 | 23.78 | 23.65 | 23.66 | 23.66 | -0.25% | 754 |
| Feb 24, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.29% | 103 |
| Feb 21, 2025 | 23.78 | 23.79 | 23.78 | 23.79 | 23.79 | -1.76% | 229 |
| Feb 20, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.48% | 110 |
| Feb 19, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.39% | 82 |
| Feb 18, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.35% | 87 |
| Feb 14, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.18% | 100 |
| Feb 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.65% | 2 |
| Feb 12, 2025 | 24.13 | 24.14 | 24.13 | 24.14 | 24.14 | -0.21% | 289 |
| Feb 11, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.49% | 8 |
| Feb 10, 2025 | 24.30 | 24.31 | 24.28 | 24.31 | 24.31 | 0.65% | 922 |
| Feb 7, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.82% | 324 |
| Feb 6, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.20% | 2 |