Harbor Human Capital Factor US Large Cap ETF (HAPI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.26

+0.00

(+0.01%)

At close: 11:32AM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	30.23	30.27	30.22	30.26	30.26	700
30 Apr 2024	30.44	30.47	30.26	30.26	30.26	400
29 Apr 2024	30.70	30.72	30.68	30.71	30.71	1,200
26 Apr 2024	30.70	30.70	30.70	30.70	30.70	-
25 Apr 2024	30.33	30.33	30.26	30.26	30.26	2,000
24 Apr 2024	30.60	30.60	30.50	30.51	30.51	1,000
23 Apr 2024	30.42	30.52	30.42	30.52	30.52	2,500
22 Apr 2024	29.86	30.14	29.86	30.14	30.14	400
19 Apr 2024	30.03	30.03	29.80	29.81	29.81	600
18 Apr 2024	30.31	30.32	30.11	30.11	30.11	600
17 Apr 2024	30.50	30.50	30.18	30.19	30.19	3,900
16 Apr 2024	30.39	30.45	30.36	30.36	30.36	700
15 Apr 2024	30.85	30.90	30.44	30.44	30.44	700
12 Apr 2024	31.02	31.02	30.71	30.81	30.81	1,400
11 Apr 2024	31.05	31.38	31.01	31.14	31.14	20,700
10 Apr 2024	30.98	31.14	30.92	31.07	31.07	46,000
09 Apr 2024	31.18	31.28	31.08	31.28	31.28	14,600
08 Apr 2024	31.35	31.35	31.25	31.30	31.30	68,800
05 Apr 2024	31.06	31.41	31.06	31.30	31.30	30,800
04 Apr 2024	31.55	31.55	30.89	30.89	30.89	21,700
03 Apr 2024	31.34	31.38	31.27	31.29	31.29	47,000
02 Apr 2024	31.13	31.24	31.08	31.19	31.19	47,700
01 Apr 2024	31.46	31.46	31.46	31.46	31.46	100
28 Mar 2024	31.45	31.73	31.45	31.64	31.64	1,500
27 Mar 2024	31.25	31.47	31.25	31.47	31.47	38,000
26 Mar 2024	31.40	31.46	31.33	31.46	31.46	49,400
25 Mar 2024	31.28	31.37	31.28	31.36	31.36	37,600
22 Mar 2024	31.38	31.42	31.38	31.39	31.39	1,700
21 Mar 2024	31.52	31.52	31.41	31.41	31.41	600
20 Mar 2024	31.01	31.26	31.01	31.26	31.26	700
19 Mar 2024	30.71	31.01	30.71	31.01	31.01	100
18 Mar 2024	30.83	30.83	30.83	30.83	30.83	100
15 Mar 2024	30.59	30.59	30.59	30.59	30.59	100
14 Mar 2024	30.83	30.83	30.83	30.83	30.83	100
13 Mar 2024	30.94	30.94	30.91	30.91	30.91	100
12 Mar 2024	30.94	30.94	30.94	30.94	30.94	100
11 Mar 2024	30.56	30.56	30.53	30.53	30.53	200
08 Mar 2024	30.64	30.64	30.64	30.64	30.64	100
07 Mar 2024	30.81	30.81	30.81	30.81	30.81	100
06 Mar 2024	30.41	30.48	30.41	30.48	30.48	700
05 Mar 2024	30.35	30.35	30.27	30.27	30.27	200
04 Mar 2024	30.61	30.61	30.61	30.61	30.61	100
01 Mar 2024	30.63	30.63	30.63	30.63	30.63	100
29 Feb 2024	30.39	30.39	30.39	30.39	30.39	100
28 Feb 2024	30.17	30.17	30.15	30.15	30.15	300
27 Feb 2024	30.23	30.23	30.23	30.23	30.23	100
26 Feb 2024	30.22	30.22	30.22	30.22	30.22	100
23 Feb 2024	30.37	30.37	30.36	30.36	30.36	200
22 Feb 2024	30.34	30.34	30.34	30.34	30.34	100
21 Feb 2024	29.65	29.65	29.65	29.65	29.65	200
20 Feb 2024	29.61	29.61	29.61	29.61	29.61	100
16 Feb 2024	29.87	29.87	29.87	29.87	29.87	200
15 Feb 2024	29.99	29.99	29.99	29.99	29.99	100
14 Feb 2024	29.64	29.83	29.64	29.83	29.83	300
13 Feb 2024	29.52	29.52	29.52	29.52	29.52	100
12 Feb 2024	29.99	29.99	29.94	29.94	29.94	900
09 Feb 2024	29.95	29.98	29.86	29.98	29.98	800
08 Feb 2024	29.80	29.80	29.80	29.80	29.80	100
07 Feb 2024	29.71	29.75	29.68	29.75	29.75	700
06 Feb 2024	29.41	29.48	29.41	29.48	29.48	2,000
05 Feb 2024	29.57	29.57	29.42	29.43	29.43	2,200
02 Feb 2024	29.51	29.52	29.49	29.49	29.49	1,100
01 Feb 2024	28.81	29.05	28.78	29.05	29.05	800
31 Jan 2024	29.00	29.00	28.72	28.72	28.72	1,100
30 Jan 2024	29.35	29.35	29.23	29.26	29.26	20,600
29 Jan 2024	29.10	29.30	29.08	29.28	29.28	9,000
26 Jan 2024	29.05	29.05	29.05	29.05	29.05	100
25 Jan 2024	28.98	29.07	28.98	29.03	29.03	2,800
24 Jan 2024	28.82	28.82	28.82	28.82	28.82	100
23 Jan 2024	28.74	28.74	28.74	28.74	28.74	100
22 Jan 2024	28.67	28.67	28.67	28.67	28.67	100
19 Jan 2024	28.25	28.60	28.25	28.60	28.60	2,800
18 Jan 2024	28.16	28.23	28.16	28.23	28.23	400
17 Jan 2024	28.02	28.02	28.02	28.02	28.02	100
16 Jan 2024	28.14	28.14	28.14	28.14	28.14	100
12 Jan 2024	28.30	28.30	28.30	28.30	28.30	100
11 Jan 2024	28.25	28.25	28.25	28.25	28.25	100
10 Jan 2024	28.19	28.28	28.19	28.24	28.24	1,200
09 Jan 2024	28.06	28.06	28.06	28.06	28.06	100
08 Jan 2024	28.07	28.07	28.07	28.07	28.07	100
05 Jan 2024	27.60	27.63	27.60	27.63	27.63	300
04 Jan 2024	27.67	27.67	27.57	27.57	27.57	400
03 Jan 2024	27.65	27.65	27.65	27.65	27.65	100
02 Jan 2024	27.78	27.78	27.78	27.78	27.78	100
29 Dec 2023	27.96	27.96	27.96	27.96	27.96	100
28 Dec 2023	28.12	28.12	28.06	28.06	28.06	1,100
27 Dec 2023	27.98	28.04	27.98	28.04	28.04	1,100
26 Dec 2023	27.98	28.10	27.98	28.08	28.08	1,600
22 Dec 2023	27.94	27.94	27.86	27.86	27.86	200
21 Dec 2023	27.84	27.84	27.84	27.84	27.84	100
21 Dec 2023	0.286 Dividend
20 Dec 2023	27.92	27.92	27.92	27.92	27.63	100
19 Dec 2023	28.25	28.25	28.25	28.25	27.97	100
18 Dec 2023	28.11	28.11	28.07	28.07	27.79	800
15 Dec 2023	27.91	27.91	27.91	27.91	27.62	100
14 Dec 2023	27.87	27.87	27.87	27.87	27.58	100
13 Dec 2023	27.84	27.84	27.84	27.84	27.55	100
12 Dec 2023	27.43	27.50	27.43	27.50	27.22	800
11 Dec 2023	27.29	27.37	27.29	27.37	27.09	200
08 Dec 2023	27.31	27.31	27.31	27.31	27.03	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,862.89-4.69(-0.04%)

NZD/USD0.5930+0.0001(+0.02%)

NZD/EUR0.5530+0.0001(+0.01%)

ALL ORDS7,864.50+32.60(+0.42%)

ASX 2007,602.80+32.90(+0.43%)

OIL79.57+0.57(+0.72%)

Harbor Human Capital Factor US Large Cap ETF (HAPI)

NZX 50
11,862.89
-4.69(-0.04%)

NZD/USD
0.5930
+0.0001(+0.02%)

NZD/EUR
0.5530
+0.0001(+0.01%)

ALL ORDS
7,864.50
+32.60(+0.42%)

ASX 200
7,602.80
+32.90(+0.43%)

OIL
79.57
+0.57(+0.72%)