Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Harbor Human Capital Factor US Large Cap ETF (HAPI)
Harbor Human Capital Factor US Large Cap ETF (HAPI) Historical

HAPI Harbor Human Capital Factor US Large Cap ETF

33.1163

-0.0303 (-0.09%)

After Hours

Last Updated: 16:15:01

Delayed by 15 minutes

HAPI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	33.1466	0.12	0.38%	33.04	33.1466	33.04	1,738
Jun 17 2024	33.0221	0.25	0.75%	32.77	33.04	32.76	1,153
Jun 14 2024	32.7749	0.04	0.12%	32.70	32.7749	32.65	3,824
Jun 13 2024	32.7355	-0.04	-0.13%	32.87	32.87	32.68	1,937
Jun 12 2024	32.778	0.30	0.92%	32.78	32.78	32.77	159
Jun 11 2024	32.48	0.02	0.05%	32.38	32.48	32.37	553
Jun 10 2024	32.4641	0.10	0.32%	32.30	32.4641	32.30	1,134
Jun 07 2024	32.3602	0.02	0.07%	32.27	32.438	32.27	2,002
Jun 06 2024	32.3375	-0.04	-0.13%	32.41	32.41	32.28	2,960
Jun 05 2024	32.38	0.38	1.18%	32.14	32.38	32.10	400
Jun 04 2024	32.0031	0.07	0.22%	32.02	32.02	31.88	424
Jun 03 2024	31.9324	0.05	0.16%	32.16	32.16	31.68	278
May 31 2024	31.8812	0.17	0.54%	31.71	31.8812	31.42	624
May 30 2024	31.7084	-0.25	-0.77%	31.85	31.85	31.7084	791
May 29 2024	31.9553	-0.21	-0.64%	32.01	32.02	31.9553	200
May 28 2024	32.1616	0.06	0.18%	32.31	32.31	32.1616	314
May 24 2024	32.1053	0.22	0.70%	31.995	32.1053	31.995	136
May 23 2024	31.8833	-0.16	-0.51%	32.24	32.24	31.8833	53
May 22 2024	32.0477	-0.16	-0.50%	32.17	32.17	32.0477	158
May 21 2024	32.208	0.11	0.35%	32.15	32.208	32.13	455
May 20 2024	32.0941	0.06	0.19%	32.06	32.0941	32.06	153
May 17 2024	32.0327	0.01	0.02%	32.00	32.05	31.91	4,585
May 16 2024	32.0274	0.07	0.21%	32.18	32.18	32.0274	21,799
May 15 2024	31.96	0.36	1.14%	31.69	32.05	31.69	40,592
May 14 2024	31.60	0.21	0.67%	31.41	31.665	31.35	106,842
May 13 2024	31.39	-0.15	-0.48%	31.64	31.64	31.38	156,022
May 10 2024	31.5424	0.05	0.17%	31.68	31.68	31.46	9,279
May 09 2024	31.4895	0.14	0.46%	31.26	31.4895	31.26	11,850
May 08 2024	31.3449	-0.01	-0.03%	31.3449	31.3449	31.3449	18
May 07 2024	31.3539	0.11	0.36%	31.39	31.39	31.30	3,676
May 06 2024	31.2414	0.34	1.09%	31.08	31.2414	31.08	1,123
May 03 2024	30.9033	0.38	1.25%	31.03	31.03	30.9025	379
May 02 2024	30.5228	0.26	0.86%	30.4882	30.5228	30.4882	397
May 01 2024	30.2622	0.00	0.01%	30.23	30.27	30.22	732
Apr 30 2024	30.26	-0.45	-1.48%	30.44	30.47	30.26	422
Apr 29 2024	30.7136	0.01	0.04%	30.84	30.84	30.68	1,210
Apr 26 2024	30.7027	0.44	1.44%	30.7027	30.7027	30.7027	0
Apr 25 2024	30.2654	-0.24	-0.79%	30.06	30.333	30.06	2,007
Apr 24 2024	30.5078	-0.01	-0.04%	30.52	30.60	30.50	992
Apr 23 2024	30.52	0.38	1.26%	30.42	30.52	30.42	2,466
Apr 22 2024	30.14	0.33	1.11%	29.99	30.14	29.86	445
Apr 19 2024	29.81	-0.30	-0.99%	30.07	30.07	29.795	648
Apr 18 2024	30.1077	-0.08	-0.27%	30.31	30.32	30.1077	591
Apr 17 2024	30.19	-0.17	-0.55%	30.50	30.50	30.18	3,878
Apr 16 2024	30.3581	-0.08	-0.27%	30.35	30.48	30.35	658
Apr 15 2024	30.44	-0.37	-1.20%	31.07	31.07	30.44	659
Apr 12 2024	30.81	-0.33	-1.06%	30.92	31.025	30.71	1,363
Apr 11 2024	31.14	0.07	0.23%	31.16	31.38	31.01	20,664
Apr 10 2024	31.07	-0.21	-0.67%	31.00	31.14	30.92	45,978
Apr 09 2024	31.28	-0.02	-0.06%	31.41	31.41	31.08	14,565
Apr 08 2024	31.30	0.00	0.00%	31.28	31.35	31.25	68,830
Apr 05 2024	31.30	0.41	1.33%	31.06	31.41	31.06	30,759
Apr 04 2024	30.89	-0.40	-1.28%	31.51	31.55	30.89	21,669
Apr 03 2024	31.29	0.10	0.30%	31.31	31.38	31.27	46,996
Apr 02 2024	31.1949	-0.26	-0.84%	32.76	32.76	31.085	47,697
Apr 01 2024	31.4594	-0.18	-0.56%	31.4594	31.4594	31.4594	4
Mar 28 2024	31.6364	0.17	0.54%	31.74	31.74	31.45	1,456
Mar 27 2024	31.4661	0.01	0.02%	31.25	31.4661	31.25	28,788
Mar 26 2024	31.46	0.10	0.32%	31.40	31.46	31.33	49,396
Mar 25 2024	31.3604	-0.02	-0.08%	31.31	31.37	31.28	37,597
Mar 22 2024	31.385	-0.03	-0.09%	31.38	31.4204	31.38	1,712

Harbor Human Capital Fac...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions