Harbor Human Capital Factor Unconstrained ETF

HAPY
🏛️ usa →
24.54
Last Update: 2025-09-11
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 23.89 23.89 23.76 23.76 0.0M
2024-12-30 23.81 23.81 23.81 23.81 0.0M
2024-12-27 24.00 24.00 23.97 23.97 0.0M
2024-12-26 24.23 24.23 24.23 24.23 0.0M
2024-12-24 24.08 24.16 24.08 24.16 0.0M
2024-12-23 23.78 23.98 23.78 23.98 0.0M
2024-12-20 23.89 23.89 23.89 23.89 0.0M
2024-12-19 23.99 23.99 23.76 23.76 0.0M
2024-12-18 23.93 23.93 23.93 23.93 0.0M
2024-12-17 24.69 24.69 24.69 24.69 0.0M
2024-12-16 24.93 24.93 24.84 24.84 0.0M
2024-12-13 24.79 24.79 24.79 24.79 0.0M
2024-12-12 24.96 24.96 24.96 24.96 0.0M
2024-12-11 25.10 25.11 25.10 25.11 0.0M
2024-12-10 25.05 25.05 24.93 24.93 0.0M
2024-12-09 25.30 25.30 25.22 25.22 0.0M
2024-12-06 25.32 25.32 25.32 25.32 0.0M
2024-12-05 25.35 25.39 25.30 25.30 0.0M
2024-12-03 25.32 25.32 25.32 25.32 0.0M
2024-12-02 25.37 25.37 25.37 25.37 0.0M
2024-11-29 25.40 25.40 25.40 25.40 0.0M
2024-11-27 25.36 25.36 25.36 25.36 0.0M
2024-11-26 25.45 25.45 25.41 25.41 0.0M
2024-11-25 25.44 25.44 25.42 25.42 0.0M
2024-11-22 25.18 25.18 25.18 25.18 0.0M
2024-11-21 24.97 24.97 24.97 24.97 0.0M
2024-11-20 24.61 24.61 24.61 24.61 0.0M
2024-11-19 24.51 24.51 24.51 24.51 0.0M
2024-11-18 24.48 24.48 24.48 24.48 0.0M
2024-11-15 24.41 24.41 24.41 24.41 0.0M
2024-11-14 24.73 24.73 24.73 24.73 0.0M
2024-11-13 24.97 24.97 24.97 24.97 0.0M
2024-11-12 24.96 24.96 24.96 24.96 0.0M
2024-11-11 25.15 25.15 25.15 25.15 0.0M
2024-11-08 25.00 25.00 25.00 25.00 0.0M
2024-11-07 24.93 24.93 24.93 24.93 0.0M
2024-11-06 24.96 24.96 24.96 24.96 0.0M
2024-11-05 24.02 24.02 24.02 24.02 0.0M
2024-11-04 23.65 23.65 23.65 23.65 0.0M
2024-11-01 23.68 23.68 23.68 23.68 0.0M
2024-10-31 23.68 23.68 23.60 23.60 0.0M
2024-10-30 23.84 23.84 23.84 23.84 0.0M
2024-10-29 23.86 23.86 23.86 23.86 0.0M
2024-10-28 23.82 23.82 23.82 23.82 0.0M
2024-10-24 23.85 23.85 23.85 23.85 0.0M
2024-10-23 23.75 23.75 23.75 23.75 0.0M
2024-10-22 23.87 23.87 23.87 23.87 0.0M
2024-10-21 24.04 24.04 24.04 24.04 0.0M
2024-10-18 24.25 24.25 24.25 24.25 0.0M
2024-10-17 24.16 24.16 24.16 24.16 0.0M
2024-10-16 24.12 24.12 24.12 24.12 0.0M
2024-10-15 23.95 23.95 23.95 23.95 0.0M
2024-10-14 24.09 24.09 24.09 24.09 0.0M
2024-10-11 23.92 23.92 23.92 23.92 0.0M
2024-10-10 23.68 23.68 23.68 23.68 0.0M
2024-10-09 23.70 23.70 23.70 23.70 0.0M
2024-10-08 23.48 23.52 23.46 23.52 0.0M
2024-10-07 23.55 23.55 23.40 23.40 0.0M
2024-10-04 23.67 23.67 23.67 23.67 0.0M
2024-10-03 23.41 23.41 23.41 23.41 0.0M
2024-10-02 23.50 23.50 23.50 23.50 0.0M
2024-10-01 23.47 23.47 23.47 23.47 0.0M
2024-09-30 23.73 23.73 23.73 23.73 0.0M
2024-09-27 23.67 23.67 23.67 23.67 0.0M
2024-09-26 23.57 23.60 23.57 23.60 0.0M
2024-09-25 23.48 23.48 23.48 23.48 0.0M
2024-09-24 23.61 23.61 23.61 23.61 0.0M
2024-09-23 23.53 23.53 23.53 23.53 0.0M
2024-09-20 23.43 23.43 23.43 23.43 0.0M
2024-09-19 23.50 23.50 23.50 23.50 0.0M
2024-09-18 23.27 23.27 23.17 23.17 0.0M
2024-09-17 23.22 23.22 23.22 23.22 0.0M
2024-09-16 23.14 23.14 23.14 23.14 0.0M
2024-09-13 23.01 23.01 23.01 23.01 0.0M
2024-09-12 22.73 22.73 22.73 22.73 0.0M
2024-09-11 22.60 22.60 22.60 22.60 0.0M
2024-09-10 22.50 22.50 22.50 22.50 0.0M
2024-09-09 22.49 22.49 22.49 22.49 0.0M
2024-09-06 22.30 22.30 22.30 22.30 0.0M
2024-09-05 22.52 22.52 22.52 22.52 0.0M
2024-09-04 22.68 22.68 22.68 22.68 0.0M
2024-09-03 22.90 22.90 22.66 22.66 0.0M
2024-08-30 23.09 23.18 23.09 23.18 0.0M
2024-08-26 23.03 23.03 23.03 23.03 0.0M
2024-08-23 23.06 23.06 23.06 23.06 0.0M
2024-08-22 22.68 22.68 22.68 22.68 0.0M
2024-08-21 22.85 22.85 22.85 22.85 0.0M
2024-08-20 22.65 22.65 22.65 22.65 0.0M
2024-08-19 22.71 22.71 22.71 22.71 0.0M
2024-08-16 22.45 22.52 22.45 22.52 0.0M
2024-08-15 22.45 22.45 22.45 22.45 0.0M
2024-08-14 22.03 22.09 22.03 22.09 0.0M
2024-08-13 22.07 22.07 22.07 22.07 0.0M
2024-08-12 21.72 21.72 21.72 21.72 0.0M
2024-08-09 21.84 21.84 21.84 21.84 0.0M
2024-08-08 21.81 21.81 21.81 21.81 0.0M
2024-08-07 21.38 21.38 21.38 21.38 0.0M
2024-08-05 21.36 21.36 21.36 21.36 0.0M
2024-08-02 22.00 22.00 21.94 21.94 0.0M
2024-08-01 22.47 22.47 22.47 22.47 0.0M
2024-07-31 23.05 23.05 22.96 22.96 0.0M
2024-07-30 22.72 22.78 22.72 22.78 0.0M
2024-07-29 22.77 22.77 22.77 22.77 0.0M
2024-07-25 22.50 22.50 22.50 22.50 0.0M
2024-07-24 22.34 22.34 22.34 22.34 0.0M
2024-07-23 22.78 22.78 22.78 22.78 0.0M
2024-07-22 22.77 22.77 22.77 22.77 0.0M
2024-07-19 22.49 22.49 22.49 22.49 0.0M
2024-07-18 22.66 22.66 22.66 22.66 0.0M
2024-07-17 22.89 22.89 22.89 22.89 0.0M
2024-07-16 23.05 23.05 23.05 23.05 0.0M
2024-07-15 22.68 22.68 22.68 22.68 0.0M
2024-07-12 22.51 22.51 22.47 22.47 0.0M
2024-07-11 22.27 22.27 22.27 22.27 0.0M
2024-07-10 21.90 22.08 21.90 22.08 0.0M
2024-07-08 21.99 21.99 21.99 21.99 0.0M
2024-07-05 22.02 22.02 22.02 22.02 0.0M
2024-07-03 21.94 21.98 21.94 21.98 0.0M
2024-07-02 21.98 21.98 21.98 21.98 0.0M
2024-07-01 21.90 21.90 21.90 21.90 0.0M
2024-06-28 21.97 21.97 21.97 21.97 0.0M
2024-06-27 21.85 21.85 21.85 21.85 0.0M
2024-06-25 21.72 21.72 21.72 21.72 0.0M
2024-06-24 21.84 21.84 21.84 21.84 0.0M
2024-06-21 21.71 21.82 21.71 21.82 0.0M
2024-06-20 21.63 21.63 21.61 21.61 0.0M
2024-06-18 21.57 21.57 21.57 21.57 0.0M
2024-06-17 21.54 21.54 21.54 21.54 0.0M
2024-06-10 21.36 21.40 21.36 21.40 0.0M
2024-06-07 21.38 21.48 21.38 21.39 0.0M
2024-06-06 21.51 21.51 21.51 21.51 0.0M
2024-06-05 21.44 21.44 21.44 21.44 0.0M
2024-06-04 21.23 21.23 21.23 21.23 0.0M
2024-06-03 21.37 21.37 21.29 21.29 0.0M
2024-05-31 21.24 21.45 21.19 21.45 0.0M
2024-05-30 21.35 21.35 21.35 21.35 0.0M
2024-05-29 21.45 21.45 21.45 21.45 0.0M
2024-05-28 21.67 21.67 21.67 21.67 0.0M
2024-05-23 21.79 21.79 21.79 21.79 0.0M
2024-05-22 22.09 22.09 22.09 22.09 0.0M
2024-05-21 22.24 22.24 22.24 22.24 0.0M
2024-05-20 22.30 22.30 22.30 22.30 0.0M
2024-05-17 22.26 22.26 22.26 22.26 0.0M
2024-05-16 22.24 22.24 22.24 22.24 0.0M
2024-05-15 22.33 22.33 22.33 22.33 0.0M
2024-05-14 22.05 22.05 22.05 22.05 0.0M
2024-05-13 21.91 21.91 21.91 21.91 0.0M
2024-05-10 21.93 21.93 21.93 21.93 0.0M
2024-05-09 21.90 21.90 21.90 21.90 0.0M
2024-05-07 21.88 21.88 21.88 21.88 0.0M
2024-05-06 21.82 21.82 21.82 21.82 0.0M
2024-05-03 21.57 21.57 21.57 21.57 0.0M
2024-05-01 21.25 21.53 21.23 21.23 0.0M
2024-04-30 21.23 21.23 21.23 21.23 0.0M
2024-04-29 21.64 21.64 21.64 21.64 0.0M
2024-04-24 21.46 21.47 21.41 21.47 0.0M
2024-04-23 21.46 21.48 21.44 21.44 0.0M
2024-04-22 21.12 21.24 21.12 21.24 0.0M
2024-04-19 21.00 21.00 20.98 21.00 0.0M
2024-04-18 21.06 21.06 21.04 21.04 0.0M
2024-04-17 21.13 21.13 21.13 21.13 0.0M
2024-04-16 21.24 21.24 21.24 21.24 0.0M
2024-04-15 21.56 21.56 21.31 21.31 0.0M
2024-04-12 21.55 21.55 21.55 21.55 0.0M
2024-04-11 21.91 21.91 21.91 21.91 0.0M
2024-04-10 21.80 21.82 21.80 21.82 0.0M
2024-04-09 22.20 22.21 22.20 22.21 0.0M
2024-04-08 22.16 22.16 22.16 22.16 0.0M
2024-04-05 22.08 22.12 22.06 22.06 0.0M
2024-04-04 21.95 21.95 21.92 21.92 0.0M
2024-04-03 22.10 22.10 22.10 22.10 0.0M
2024-04-02 22.15 22.15 22.15 22.15 0.0M
2024-04-01 22.39 22.39 22.39 22.39 0.0M
2024-03-28 22.58 22.59 22.58 22.59 0.0M
2024-03-27 22.45 22.45 22.45 22.45 0.0M
2024-03-26 22.14 22.14 22.14 22.14 0.0M
2024-03-25 22.19 22.19 22.19 22.19 0.0M
2024-03-22 22.24 22.25 22.24 22.25 0.0M
2024-03-21 22.43 22.43 22.43 22.43 0.0M
2024-03-20 22.25 22.25 22.25 22.25 0.0M
2024-03-19 21.92 22.05 21.91 22.05 0.0M
2024-03-18 22.01 22.01 21.94 21.94 0.0M
2024-03-13 22.23 22.23 22.23 22.23 0.0M
2024-03-12 22.32 22.32 22.32 22.32 0.0M
2024-03-11 22.23 22.23 22.19 22.19 0.0M
2024-03-06 22.07 22.07 22.07 22.07 0.0M
2024-03-05 21.96 21.96 21.89 21.89 0.0M
2024-03-04 22.12 22.13 22.11 22.13 0.0M
2024-03-01 22.10 22.10 22.10 22.10 0.0M
2024-02-29 21.96 21.96 21.96 21.96 0.0M
2024-02-28 21.87 21.87 21.80 21.80 0.0M
2024-02-27 21.90 21.90 21.90 21.90 0.0M
2024-02-26 21.82 21.82 21.82 21.82 0.0M
2024-02-23 21.83 21.83 21.83 21.83 0.0M
2024-02-22 21.83 21.83 21.83 21.83 0.0M
2024-02-21 21.53 21.53 21.53 21.53 0.0M
2024-02-20 21.62 21.62 21.62 21.62 0.0M
2024-02-16 21.80 21.80 21.80 21.80 0.0M
2024-02-15 22.03 22.03 22.03 22.03 0.0M
2024-02-14 21.84 21.86 21.84 21.86 0.0M
2024-02-13 21.39 21.49 21.39 21.49 0.0M
2024-02-09 21.97 21.97 21.97 21.97 0.0M
2024-02-08 21.76 21.76 21.76 21.76 0.0M
2024-02-06 21.30 21.34 21.30 21.34 0.0M
2024-02-05 21.23 21.23 21.23 21.23 0.0M
2024-02-02 21.49 21.49 21.44 21.44 0.0M
2024-02-01 21.32 21.32 21.32 21.32 0.0M
2024-01-31 21.07 21.07 21.07 21.07 0.0M
2024-01-30 21.47 21.47 21.47 21.47 0.0M
2024-01-29 21.38 21.59 21.36 21.59 0.0M
2024-01-25 21.26 21.26 21.26 21.26 0.0M
2024-01-24 21.17 21.17 21.17 21.17 0.0M
2024-01-23 21.20 21.29 21.20 21.29 0.0M
2024-01-22 21.21 21.21 21.21 21.21 0.0M
2024-01-18 20.49 20.67 20.49 20.67 0.0M
2024-01-17 20.54 20.54 20.54 20.54 0.0M
2024-01-16 20.69 20.69 20.69 20.69 0.0M
2024-01-12 20.85 20.85 20.85 20.85 0.0M
2024-01-11 20.87 20.87 20.87 20.87 0.0M
2024-01-10 20.88 20.88 20.88 20.88 0.0M
2024-01-09 20.79 20.79 20.79 20.79 0.0M
2024-01-08 20.81 20.81 20.81 20.81 0.0M
2024-01-05 20.37 20.39 20.37 20.39 0.0M
2024-01-04 20.42 20.42 20.42 20.42 0.0M
2024-01-03 21.03 21.03 20.45 20.48 0.0M
2024-01-02 20.86 20.86 20.86 20.86 0.0M