Harbor Human Capital Factor US Large Cap ETF (HAPI)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4777 | -4.14037545531 | 35.69 | 35.9 | 34.17 | 2443 | 34.85004735 | SP |
| 4 | -2.7077 | -7.33396533044 | 36.92 | 37.4351 | 34.17 | 1997 | 36.09545065 | SP |
| 12 | -2.2977 | -6.29334428924 | 36.51 | 37.4351 | 34.17 | 8114 | 36.12459141 | SP |
| 26 | 1.2423 | 3.76797088262 | 32.97 | 37.4351 | 32.97 | 6219 | 35.98864585 | SP |
| 52 | 3.6523 | 11.9512434555 | 30.56 | 37.4351 | 29.795 | 6798 | 33.58196655 | SP |
| 156 | 14.4723 | 73.3145896657 | 19.74 | 37.4351 | 19.74 | 7290 | 26.38494495 | SP |
| 260 | 14.4723 | 73.3145896657 | 19.74 | 37.4351 | 19.74 | 7290 | 26.38494495 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 34.2123 | -0.98 | -2.78 | 34.63 | 34.63 | 34.17 | 4985 |
| 1741390200 | 35.1902 | 0.05 | 0.14 | 34.97 | 35.1949 | 34.97 | 1527 |
| 1741303800 | 35.1403 | -0.73 | -2.04 | 35.39 | 35.39 | 35.06 | 2946 |
| 1741217400 | 35.8709 | 0.39 | 1.09 | 35.9 | 35.9 | 35.8709 | 149 |
| 1741131000 | 35.4837 | -0.45 | -1.26 | 35.69 | 35.69 | 35.26 | 2608 |
| 1741044600 | 35.9376 | -0.63 | -1.72 | 36.64 | 36.64 | 35.86 | 2178 |
| 1740785400 | 36.5651 | 0.58 | 1.61 | 36.0306 | 36.59 | 35.947 | 2038 |
| 1740699000 | 35.9862 | -0.52 | -1.42 | 36.5391 | 36.5391 | 35.9862 | 527 |
| 1740612600 | 36.5041 | 0.09 | 0.25 | 36.56 | 36.82 | 36.5041 | 4553 |
| 1740526200 | 36.4148 | -0.14 | -0.40 | 36.52 | 36.54 | 36.385 | 5269 |
| 1740439800 | 36.5593 | -0.14 | -0.39 | 36.82 | 36.82 | 36.5593 | 718 |
| 1740180600 | 36.7027 | -0.56 | -1.50 | 37.35 | 37.35 | 36.7027 | 3013 |
| 1740094200 | 37.2605 | -0.17 | -0.47 | 37.36 | 37.36 | 37.1499 | 2018 |
| 1740007800 | 37.4351 | 0.05 | 0.14 | 37.33 | 37.4351 | 37.33 | 1321 |
| 1739921400 | 37.3829 | 0.05 | 0.14 | 37.39 | 37.39 | 37.325 | 986 |
| 1739575800 | 37.3295 | 0.01 | 0.03 | 37.38 | 37.38 | 37.3295 | 1628 |
| 1739489400 | 37.3169 | 0.3 | 0.80 | 37.03 | 37.3169 | 37.03 | 496 |
| 1739403000 | 37.0199 | -0.08 | -0.23 | 36.73 | 37.0199 | 36.73 | 485 |
| 1739316600 | 37.1046 | 0.03 | 0.08 | 36.92 | 37.1046 | 36.92 | 493 |
| 1739230200 | 37.0766 | 0.23 | 0.62 | 37.07 | 37.0814 | 37 | 1415 |
| 1738971000 | 36.848 | -0.29 | -0.77 | 37.19 | 37.19 | 36.8301 | 510 |
| 1738884600 | 37.1356 | 0.17 | 0.46 | 37.06 | 37.1356 | 37 | 3671 |
| 1738798200 | 36.967 | 0.08 | 0.21 | 36.72 | 36.967 | 36.72 | 878 |
| 1738711800 | 36.89 | 0.26 | 0.71 | 36.73 | 36.89 | 36.71 | 2217 |
| 1738625400 | 36.63 | -0.21 | -0.56 | 36.21 | 36.7196 | 36.21 | 1303 |
| 1738366200 | 36.835 | -0.25 | -0.66 | 37.23 | 37.27 | 36.835 | 2227 |
| 1738279800 | 37.0804 | 0.23 | 0.63 | 37.01 | 37.11 | 36.88 | 2480 |
| 1738193400 | 36.85 | -0.12 | -0.34 | 36.9019 | 36.99 | 36.85 | 6144 |
| 1738107000 | 36.9747 | 0.37 | 1.00 | 37.39 | 37.39 | 36.54 | 2555 |
| 1738020600 | 36.6079 | -0.52 | -1.41 | 36.31 | 36.6079 | 36.31 | 1989 |
| 1737761400 | 37.1315 | 0.13 | 0.36 | 37.32 | 37.32 | 37.075 | 4765 |
| 1737675000 | 36.9997 | 0 | 0.00 | 36.9997 | 36.9997 | 36.9997 | 0 |
| 1737588600 | 36.9997 | 0.24 | 0.65 | 36.96 | 37.37 | 36.96 | 9907 |
| 1737502200 | 36.76 | 0.31 | 0.84 | 36.63 | 37.06 | 36.6 | 11562 |
| 1737156600 | 36.4537 | 0.36 | 1.01 | 36.47 | 36.5 | 36.44 | 556 |
| 1737070200 | 36.0893 | -0.01 | -0.03 | 36.12 | 36.21 | 36.0893 | 7277 |
| 1736983800 | 36.1001 | 0.69 | 1.95 | 35.96 | 36.16 | 35.92 | 31200 |
| 1736897400 | 35.4086 | -0.11 | -0.31 | 35.67 | 35.67 | 35.285 | 4774 |
| 1736811000 | 35.5185 | 0.02 | 0.05 | 35.14 | 35.52 | 35.14 | 1261 |
| 1736551800 | 35.4995 | -0.64 | -1.77 | 35.55 | 35.7399 | 35.41 | 10920 |
| 1736379000 | 36.14 | 0.27 | 0.75 | 35.85 | 36.3299 | 35.8003 | 164914 |
| 1736292600 | 35.8711 | -0.38 | -1.05 | 36.36 | 36.36 | 35.8711 | 329 |
| 1736206200 | 36.25 | 0.23 | 0.64 | 36.29 | 36.55 | 36.25 | 5782 |
| 1735947000 | 36.0184 | 0.42 | 1.19 | 35.92 | 36.05 | 35.92 | 1742 |
| 1735860600 | 35.5938 | -0.02 | -0.05 | 35.73 | 35.73 | 35.4712 | 39901 |
| 1735687800 | 35.61 | -0.17 | -0.46 | 35.85 | 35.85 | 35.56 | 15490 |
| 1735601400 | 35.7762 | -0.29 | -0.79 | 35.65 | 35.858 | 35.52 | 4364 |
| 1735342200 | 36.0618 | -0.41 | -1.12 | 36.26 | 36.26 | 35.97 | 754 |
| 1735255800 | 36.469 | 0.02 | 0.06 | 36.35 | 36.5 | 36.35 | 10063 |
| 1735077840 | 36.4473 | 0.29 | 0.79 | 36.2 | 36.4473 | 36.2 | 2899 |
| 1734996600 | 36.16 | 0.31 | 0.86 | 35.87 | 36.16 | 35.795 | 1110 |
| 1734737400 | 35.8509 | 0.34 | 0.96 | 35.32 | 35.97 | 35.32 | 4538 |
| 1734651000 | 35.51 | 0.04 | 0.11 | 35.91 | 35.91 | 35.5 | 18068 |
| 1734564600 | 35.47 | -1.05 | -2.88 | 36.6 | 36.6 | 35.47 | 926 |
| 1734478200 | 36.52 | -0.13 | -0.35 | 36.52 | 36.6 | 36.505 | 20712 |
| 1734391800 | 36.6497 | 0.07 | 0.20 | 36.6742 | 36.75 | 36.6497 | 1770 |
| 1734132600 | 36.5776 | -0.26 | -0.71 | 36.61 | 36.6199 | 36.5776 | 4050 |
| 1734046200 | 36.8391 | -0.24 | -0.65 | 36.8836 | 36.89 | 36.8391 | 137 |
| 1733959800 | 37.08 | 0.39 | 1.06 | 37.05 | 37.1044 | 37.045 | 1477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
