Harbor Human Capital Factor US Large Cap ETF

HAPI
🏛️ usa →
40.10
Last Update: 2025-09-26
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
2022-12-30 21.60 21.72 21.60 21.72 0.0M
2022-12-29 21.62 21.79 21.60 21.79 0.0M
2022-12-28 21.43 21.44 21.42 21.42 0.0M
2022-12-27 21.74 21.74 21.64 21.67 0.0M
2022-12-23 21.76 21.76 21.76 21.76 0.0M
2022-12-22 21.64 21.64 21.64 21.64 0.0M
2022-12-19 21.65 21.65 21.65 21.65 0.0M
2022-12-16 21.88 21.88 21.88 21.88 0.0M
2022-12-15 22.02 22.06 22.02 22.06 0.0M
2022-12-13 22.78 22.78 22.78 22.78 0.0M
2022-12-12 22.56 22.56 22.56 22.56 0.0M
2022-12-08 22.45 22.45 22.45 22.45 0.0M
2022-12-07 22.30 22.30 22.30 22.30 0.0M
2022-12-01 23.07 23.15 23.07 23.10 0.0M
2022-11-30 22.37 23.07 22.37 23.07 0.0M
2022-11-23 22.69 22.80 22.66 22.80 0.0M
2022-11-22 22.50 22.65 22.50 22.65 0.0M
2022-11-21 22.39 22.39 22.39 22.39 0.0M
2022-11-18 22.43 22.43 22.43 22.43 0.0M
2022-11-17 22.23 22.37 22.18 22.37 0.1M
2022-11-16 22.42 22.51 22.40 22.42 0.0M
2022-11-14 22.46 22.46 22.46 22.46 0.0M
2022-11-11 22.57 22.57 22.57 22.57 0.0M
2022-11-10 22.38 22.38 22.38 22.38 0.0M
2022-11-09 21.22 21.22 21.22 21.22 0.0M
2022-11-08 21.67 21.67 21.67 21.67 0.0M
2022-11-07 21.50 21.50 21.50 21.50 0.0M
2022-11-04 20.99 21.25 20.99 21.25 0.0M
2022-11-03 21.01 21.01 21.01 21.01 0.0M
2022-11-02 21.62 21.62 21.20 21.20 0.0M
2022-11-01 21.73 21.73 21.73 21.73 0.0M
2022-10-28 21.80 21.97 21.80 21.97 0.0M
2022-10-27 21.42 21.42 21.42 21.42 0.0M
2022-10-26 21.59 21.59 21.59 21.59 2.4M
2022-10-25 21.68 21.68 21.68 21.68 0.0M
2022-10-24 21.30 21.30 21.30 21.30 0.0M
2022-10-21 20.98 21.10 20.98 21.10 0.0M
2022-10-20 20.62 20.62 20.62 20.62 0.0M
2022-10-19 20.69 20.71 20.69 20.71 0.0M
2022-10-18 20.81 20.81 20.81 20.81 0.0M
2022-10-17 20.55 20.55 20.55 20.55 0.0M
2022-10-14 20.03 20.03 20.03 20.03 0.0M
2022-10-13 19.74 20.52 19.74 20.52 0.1M