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
2024-12-31 35.75 35.75 35.56 35.61 0.0M
2024-12-30 35.52 35.86 35.52 35.78 0.0M
2024-12-27 35.97 36.06 35.97 36.06 0.0M
2024-12-26 36.38 36.50 36.38 36.47 0.0M
2024-12-24 36.37 36.45 36.37 36.45 0.0M
2024-12-23 35.80 36.16 35.80 36.16 0.0M
2024-12-20 35.36 35.97 35.32 35.85 0.0M
2024-12-19 35.91 35.91 35.50 35.51 0.0M
2024-12-18 36.60 36.60 35.47 35.47 0.0M
2024-12-17 36.52 36.60 36.51 36.52 0.0M
2024-12-16 36.67 36.75 36.65 36.65 0.0M
2024-12-13 36.61 36.62 36.58 36.58 0.0M
2024-12-12 36.88 36.88 36.84 36.84 0.0M
2024-12-11 36.82 37.10 36.82 37.08 0.0M
2024-12-10 36.80 36.80 36.68 36.69 0.0M
2024-12-09 36.73 36.73 36.71 36.71 0.0M
2024-12-06 37.01 37.01 37.01 37.01 0.0M
2024-12-05 36.99 37.07 36.96 36.96 0.0M
2024-12-04 36.91 37.04 36.91 37.03 0.0M
2024-12-03 36.64 36.72 36.64 36.72 0.0M
2024-12-02 36.63 36.65 36.58 36.64 0.0M
2024-11-29 36.61 36.61 36.57 36.57 0.0M
2024-11-27 36.38 36.38 36.35 36.37 0.0M
2024-11-26 36.38 36.58 36.38 36.55 0.0M
2024-11-25 36.48 36.48 36.25 36.31 0.0M
2024-11-22 36.14 36.20 36.10 36.20 0.0M
2024-11-21 35.81 36.19 35.81 36.18 0.0M
2024-11-20 35.84 36.00 35.77 35.99 0.0M
2024-11-19 35.69 35.97 35.69 35.97 0.0M
2024-11-18 35.55 35.80 35.55 35.77 0.0M
2024-11-15 35.93 35.93 35.65 35.68 0.0M
2024-11-14 36.39 36.42 36.24 36.27 0.1M
2024-11-13 36.54 36.55 36.43 36.43 0.0M
2024-11-12 36.45 36.53 36.37 36.50 0.0M
2024-11-11 36.60 36.60 36.50 36.50 0.0M
2024-11-08 36.44 36.52 36.43 36.44 0.0M
2024-11-07 36.25 36.41 36.25 36.38 0.0M
2024-11-06 35.88 36.16 35.88 36.15 0.0M
2024-11-05 35.14 35.27 35.14 35.25 0.0M
2024-11-04 34.93 34.95 34.82 34.82 0.0M
2024-11-01 35.11 35.11 34.97 34.97 0.0M
2024-10-31 35.07 35.07 34.79 34.80 0.0M
2024-10-30 35.54 35.59 35.37 35.37 0.0M
2024-10-29 35.54 35.57 35.49 35.49 0.0M
2024-10-28 35.50 35.50 35.41 35.41 0.0M
2024-10-25 35.48 35.48 35.29 35.29 0.0M
2024-10-24 35.35 35.35 35.26 35.33 0.0M
2024-10-23 35.52 35.52 35.25 35.29 0.0M
2024-10-22 35.57 35.68 35.57 35.68 0.0M
2024-10-21 35.65 35.70 35.48 35.65 0.0M
2024-10-18 35.66 35.69 35.66 35.69 0.0M
2024-10-17 35.63 35.63 35.51 35.52 0.0M
2024-10-16 35.36 35.48 35.36 35.48 0.0M
2024-10-15 35.42 35.42 35.28 35.28 0.0M
2024-10-14 35.60 35.68 35.54 35.56 0.0M
2024-10-11 35.35 35.37 35.35 35.37 0.0M
2024-10-10 34.97 35.05 34.97 35.04 0.0M
2024-10-09 34.88 35.09 34.88 35.09 0.0M
2024-10-08 34.86 34.86 34.86 34.86 0.0M
2024-10-07 34.62 34.62 34.51 34.51 0.0M
2024-10-04 34.65 34.79 34.65 34.79 0.0M
2024-10-03 34.35 34.42 34.35 34.42 0.0M
2024-10-02 34.47 34.48 34.47 34.48 0.0M
2024-10-01 35.44 35.44 34.42 34.43 0.0M
2024-09-30 34.71 34.71 34.71 34.71 0.0M
2024-09-27 34.63 34.64 34.63 34.63 0.0M
2024-09-26 34.68 34.69 34.65 34.69 0.0M
2024-09-25 34.55 34.55 34.55 34.55 0.0M
2024-09-24 34.63 34.63 34.57 34.63 0.0M
2024-09-23 34.44 34.51 34.44 34.49 0.0M
2024-09-20 34.44 34.44 34.42 34.42 0.0M
2024-09-19 34.48 34.48 34.44 34.44 0.0M
2024-09-18 34.13 34.13 33.87 33.87 0.0M
2024-09-17 34.00 34.10 33.94 33.94 0.0M
2024-09-16 33.82 33.90 33.76 33.90 0.0M
2024-09-13 33.78 33.82 33.74 33.82 0.0M
2024-09-12 33.41 33.67 33.41 33.64 0.0M
2024-09-11 33.06 33.37 33.06 33.37 0.0M
2024-09-10 32.84 32.95 32.84 32.95 0.0M
2024-09-09 32.86 32.91 32.77 32.87 0.0M
2024-09-06 32.98 32.99 32.48 32.48 0.0M
2024-09-05 33.17 33.17 32.97 33.03 0.0M
2024-09-04 33.39 33.39 33.11 33.17 0.0M
2024-09-03 33.70 33.70 33.18 33.18 0.0M
2024-08-30 33.81 34.06 33.66 34.06 0.0M
2024-08-29 34.00 34.00 33.69 33.69 0.0M
2024-08-28 33.67 33.74 33.67 33.74 0.0M
2024-08-27 33.88 33.92 33.88 33.92 0.0M
2024-08-26 33.81 33.93 33.81 33.83 0.0M
2024-08-23 33.90 33.95 33.90 33.95 0.0M
2024-08-22 33.87 33.87 33.55 33.55 0.0M
2024-08-21 33.78 33.87 33.78 33.87 0.0M
2024-08-20 33.73 33.84 33.72 33.73 0.0M
2024-08-19 33.46 33.76 33.46 33.76 0.0M
2024-08-16 33.29 33.46 33.29 33.43 0.0M
2024-08-15 33.34 33.41 33.34 33.36 0.0M
2024-08-14 32.65 32.87 32.65 32.87 0.0M
2024-08-13 32.44 32.72 32.44 32.72 0.0M
2024-08-12 32.40 32.40 32.16 32.16 0.0M
2024-08-09 32.35 32.60 31.99 32.18 0.0M
2024-08-08 31.95 31.95 31.95 31.95 0.0M
2024-08-07 31.96 31.96 31.19 31.19 0.0M
2024-08-06 31.44 31.87 31.44 31.45 0.0M
2024-08-05 31.05 31.12 30.99 31.03 0.0M
2024-08-02 32.14 32.14 31.85 32.00 0.0M
2024-08-01 33.32 33.32 32.56 32.71 0.0M
2024-07-31 33.02 33.18 33.02 33.12 0.0M
2024-07-30 32.63 32.64 32.63 32.64 0.0M
2024-07-29 32.81 32.93 32.73 32.81 0.0M
2024-07-26 32.97 33.00 32.75 32.75 0.0M
2024-07-25 32.66 32.66 32.53 32.53 0.0M
2024-07-24 33.00 33.00 32.73 32.73 0.0M
2024-07-23 33.63 33.69 33.54 33.54 0.0M
2024-07-22 33.46 33.61 33.40 33.57 0.0M
2024-07-19 33.23 33.25 33.20 33.21 0.0M
2024-07-18 33.63 33.63 33.37 33.39 0.0M
2024-07-17 33.82 33.82 33.71 33.71 0.0M
2024-07-16 34.15 34.26 34.15 34.26 0.0M
2024-07-15 34.19 34.20 34.07 34.07 0.0M
2024-07-12 33.92 34.16 33.91 33.91 0.0M
2024-07-11 33.96 33.96 33.81 33.83 0.0M
2024-07-10 33.97 34.18 33.96 34.18 0.0M
2024-07-09 33.91 33.91 33.89 33.89 0.0M
2024-07-08 33.80 33.81 33.80 33.81 0.0M
2024-07-05 33.63 33.82 33.63 33.82 0.0M
2024-07-03 33.48 33.59 33.48 33.59 0.0M
2024-07-02 33.09 33.44 33.09 33.44 0.0M
2024-07-01 33.28 33.28 33.10 33.24 0.0M
2024-06-28 33.26 33.26 33.16 33.20 0.0M
2024-06-27 33.34 33.34 33.27 33.32 0.0M
2024-06-26 33.15 33.26 33.13 33.26 0.0M
2024-06-25 33.12 33.24 33.12 33.24 0.0M
2024-06-24 33.23 33.23 33.00 33.00 0.0M
2024-06-21 33.05 33.18 33.05 33.08 0.0M
2024-06-20 33.26 33.26 33.08 33.12 0.0M
2024-06-18 33.09 33.15 33.09 33.15 0.0M
2024-06-17 32.76 33.04 32.76 33.02 0.0M
2024-06-14 32.70 32.77 32.65 32.77 0.0M
2024-06-13 32.68 32.74 32.68 32.74 0.0M
2024-06-12 32.78 32.78 32.78 32.78 0.0M
2024-06-11 32.37 32.48 32.37 32.48 0.0M
2024-06-10 32.34 32.46 32.34 32.46 0.0M
2024-06-07 32.35 32.44 32.34 32.36 0.0M
2024-06-06 32.28 32.35 32.28 32.34 0.0M
2024-06-05 32.14 32.38 32.10 32.38 0.0M
2024-06-04 32.02 32.02 31.88 32.00 0.0M
2024-06-03 31.68 31.93 31.68 31.93 0.0M
2024-05-31 31.53 31.88 31.42 31.88 0.0M
2024-05-30 31.79 31.84 31.71 31.71 0.0M
2024-05-29 32.02 32.02 31.96 31.96 0.0M
2024-05-28 32.17 32.18 32.16 32.16 0.0M
2024-05-24 32.04 32.11 32.04 32.11 0.0M
2024-05-23 31.88 31.88 31.88 31.88 0.0M
2024-05-22 32.05 32.05 32.05 32.05 0.0M
2024-05-21 32.13 32.21 32.13 32.21 0.0M
2024-05-20 32.09 32.09 32.09 32.09 0.0M
2024-05-17 32.00 32.05 31.91 32.03 0.0M
2024-05-16 32.06 32.12 32.03 32.03 0.0M
2024-05-15 31.69 32.05 31.69 31.96 0.0M
2024-05-14 31.35 31.67 31.35 31.60 0.1M
2024-05-13 31.53 31.53 31.38 31.39 0.2M
2024-05-10 31.58 31.58 31.46 31.54 0.0M
2024-05-09 31.26 31.49 31.26 31.49 0.0M
2024-05-08 31.34 31.34 31.34 31.34 0.0M
2024-05-07 31.39 31.39 31.30 31.35 0.0M
2024-05-06 31.08 31.24 31.08 31.24 0.0M
2024-05-03 31.00 31.00 30.90 30.90 0.0M
2024-05-02 30.49 30.52 30.49 30.52 0.0M
2024-05-01 30.23 30.27 30.22 30.26 0.0M
2024-04-30 30.44 30.47 30.26 30.26 0.0M
2024-04-29 30.70 30.72 30.68 30.71 0.0M
2024-04-25 30.33 30.33 30.27 30.27 0.0M
2024-04-24 30.60 30.60 30.50 30.51 0.0M
2024-04-23 30.42 30.52 30.42 30.52 0.0M
2024-04-22 29.86 30.14 29.86 30.14 0.0M
2024-04-19 30.03 30.03 29.80 29.81 0.0M
2024-04-18 30.31 30.32 30.11 30.11 0.0M
2024-04-17 30.50 30.50 30.18 30.19 0.0M
2024-04-16 30.39 30.45 30.36 30.36 0.0M
2024-04-15 30.86 30.90 30.44 30.44 0.0M
2024-04-12 31.03 31.03 30.71 30.81 0.0M
2024-04-11 31.05 31.38 31.01 31.14 0.0M
2024-04-10 30.98 31.14 30.92 31.07 0.0M
2024-04-09 31.18 31.28 31.08 31.28 0.0M
2024-04-08 31.35 31.35 31.25 31.30 0.1M
2024-04-05 31.06 31.41 31.06 31.30 0.0M
2024-04-04 31.55 31.55 30.89 30.89 0.0M
2024-04-03 31.34 31.38 31.27 31.29 0.0M
2024-04-02 31.13 31.24 31.09 31.19 0.0M
2024-04-01 31.46 31.46 31.46 31.46 0.0M
2024-03-28 31.45 31.73 31.45 31.64 0.0M
2024-03-27 31.25 31.47 31.25 31.47 0.0M
2024-03-26 31.40 31.46 31.33 31.46 0.0M
2024-03-25 31.28 31.37 31.28 31.36 0.0M
2024-03-22 31.38 31.42 31.38 31.39 0.0M
2024-03-21 31.52 31.52 31.41 31.41 0.0M
2024-03-20 31.01 31.26 31.01 31.26 0.0M
2024-03-19 30.71 31.01 30.71 31.01 0.0M
2024-03-18 30.84 30.84 30.84 30.84 0.0M
2024-03-15 30.59 30.59 30.59 30.59 0.0M
2024-03-14 30.83 30.83 30.83 30.83 0.0M
2024-03-13 30.94 30.94 30.91 30.91 0.0M
2024-03-12 30.94 30.94 30.94 30.94 0.0M
2024-03-11 30.56 30.56 30.53 30.53 0.0M
2024-03-08 30.64 30.64 30.64 30.64 0.0M
2024-03-07 30.81 30.81 30.81 30.81 0.0M
2024-03-06 30.41 30.48 30.41 30.48 0.0M
2024-03-05 30.35 30.35 30.27 30.27 0.0M
2024-03-04 30.61 30.61 30.61 30.61 0.0M
2024-03-01 30.63 30.63 30.63 30.63 0.0M
2024-02-29 30.39 30.39 30.39 30.39 0.0M
2024-02-28 30.17 30.17 30.15 30.15 0.0M
2024-02-27 30.23 30.23 30.23 30.23 0.0M
2024-02-26 30.22 30.22 30.22 30.22 0.0M
2024-02-23 30.37 30.37 30.36 30.36 0.0M
2024-02-22 30.34 30.34 30.34 30.34 0.0M
2024-02-21 29.65 29.65 29.65 29.65 0.0M
2024-02-20 29.61 29.61 29.61 29.61 0.0M
2024-02-16 29.87 29.87 29.87 29.87 0.0M
2024-02-15 29.99 29.99 29.99 29.99 0.0M
2024-02-14 29.64 29.83 29.64 29.83 0.0M
2024-02-13 29.53 29.53 29.53 29.53 0.0M
2024-02-12 29.99 29.99 29.94 29.94 0.0M
2024-02-09 29.95 29.98 29.86 29.98 0.0M
2024-02-08 29.80 29.80 29.80 29.80 0.0M
2024-02-07 29.71 29.75 29.68 29.75 0.0M
2024-02-06 29.41 29.48 29.41 29.48 0.0M
2024-02-05 29.57 29.57 29.42 29.43 0.0M
2024-02-02 29.51 29.52 29.49 29.49 0.0M
2024-02-01 28.81 29.05 28.78 29.05 0.0M
2024-01-31 29.00 29.00 28.72 28.72 0.0M
2024-01-30 29.35 29.35 29.23 29.26 0.0M
2024-01-29 29.10 29.30 29.09 29.28 0.0M
2024-01-26 29.05 29.05 29.05 29.05 0.0M
2024-01-25 28.98 29.07 28.98 29.03 0.0M
2024-01-24 28.82 28.82 28.82 28.82 0.0M
2024-01-23 28.74 28.74 28.74 28.74 0.0M
2024-01-22 28.67 28.67 28.67 28.67 0.0M
2024-01-19 28.25 28.60 28.25 28.60 0.0M
2024-01-18 28.16 28.23 28.16 28.23 0.0M
2024-01-17 28.02 28.02 28.02 28.02 0.0M
2024-01-16 28.14 28.14 28.14 28.14 0.0M
2024-01-12 28.30 28.30 28.30 28.30 0.0M
2024-01-11 28.25 28.25 28.25 28.25 0.0M
2024-01-10 28.19 28.28 28.19 28.24 0.0M
2024-01-09 28.06 28.06 28.06 28.06 0.0M
2024-01-08 28.07 28.07 28.07 28.07 0.0M
2024-01-05 27.60 27.63 27.60 27.63 0.0M
2024-01-04 27.67 27.67 27.57 27.57 0.0M
2024-01-03 27.65 27.65 27.65 27.65 0.0M
2024-01-02 27.78 27.78 27.78 27.78 0.0M