Harbor Human Capital Factor Unconstrained ETF (HAPY)
NYSEARCA: HAPY · Real-Time Price · USD
23.70
+0.02 (0.09%)
Jun 27, 2025, 4:00 PM - Market closed
HAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.09% | 6 |
| Jun 26, 2025 | 23.54 | 23.68 | 23.54 | 23.68 | 23.68 | 1.07% | 103 |
| Jun 25, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.57% | 4 |
| Jun 24, 2025 | 23.46 | 23.56 | 23.46 | 23.56 | 23.56 | 1.19% | 134 |
| Jun 23, 2025 | 23.10 | 23.29 | 22.98 | 23.29 | 23.29 | 0.62% | 2,327 |
| Jun 20, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.23% | 6 |
| Jun 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.13% | 34 |
| Jun 17, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.85% | 7 |
| Jun 16, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.52% | 21 |
| Jun 13, 2025 | 23.46 | 23.46 | 23.30 | 23.30 | 23.30 | -1.33% | 325 |
| Jun 12, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.15% | 14 |
| Jun 11, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.47% | 47 |
| Jun 10, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.28% | 3 |
| Jun 9, 2025 | 23.62 | 23.63 | 23.61 | 23.63 | 23.63 | -0.19% | 15,827 |
| Jun 6, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.23% | 69 |
| Jun 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.30% | 1 |
| Jun 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.24% | 2 |
| Jun 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.78% | 26 |
| Jun 2, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.33% | 93 |
| May 30, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.03% | 9 |
| May 29, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.12% | 8 |
| May 28, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.91% | 3 |
| May 27, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.84% | 6 |
| May 23, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.30% | 5 |
| May 22, 2025 | 23.00 | 23.00 | 22.97 | 22.97 | 22.97 | -0.09% | 1,090 |
| May 21, 2025 | 23.06 | 23.06 | 22.96 | 22.99 | 22.99 | -2.25% | 3,352 |
| May 20, 2025 | 23.50 | 23.52 | 23.50 | 23.52 | 23.52 | -0.53% | 100 |
| May 19, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.06% | 65 |
| May 16, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.80% | 3 |
| May 15, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.32% | 2 |
| May 14, 2025 | 23.44 | 23.44 | 23.40 | 23.40 | 23.40 | -0.61% | 217 |
| May 13, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.56% | - |
| May 12, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 2.81% | 39 |
| 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 |