Harbor Human Capital Factor Unconstrained ETF (HAPY)
NYSEARCA: HAPY · Real-Time Price · USD
22.77
+0.06 (0.27%)
At close: May 9, 2025, 4:00 PM
22.77
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
HAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.27% | 1 |
| May 8, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.99% | - |
| May 7, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 44 |
| May 6, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.52% | 7 |
| May 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.29% | 7 |
| May 2, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.03% | 27 |
| May 1, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.34% | 33 |
| Apr 30, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.10% | 33 |
| Apr 29, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.57% | 32 |
| Apr 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.31% | 32 |
| Apr 25, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.22% | 1 |
| Apr 24, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 2.52% | 21 |
| Apr 23, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.66% | 21 |
| Apr 22, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.50% | 68 |
| Apr 21, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -2.29% | 21 |
| 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 |