S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Home
Investing
ETFs
USA
AMEX
Harbor Human Capital Factor US Large Cap ETF (HAPI)
Harbor Human Capital Factor US Large Cap ETF (HAPI) Historical

Harbor Human Capital Factor US Large Cap ETF (HAPI)

44.3263

0.3975

(0.90%)

Closed 21 June 6:00AM

44.29

-0.0363

(-0.08%)

After Hours: 9:59AM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.9363	2.15787047707	43.39	44.89	43.3678	2564	44.41066774	SP
4	0.5763	1.31725714286	43.75	45.15	43.3678	2301	44.37264942	SP
12	4.5363	11.4006031666	39.79	45.15	38.47	1864	42.69438193	SP
26	3.3963	8.29782555583	40.93	45.15	38.47	4180	41.47749625	SP
52	7.6063	20.7143246187	36.72	45.15	36.5061	3352	40.74595991	SP
156	18.5382	71.8866453907	25.7881	45.15	24.4261	4109	35.25099868	SP
260	24.5863	124.550658561	19.74	45.15	19.74	6158	29.03973953	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1781821800	44.3263	0.4	0.90	44.31	44.335	44.26	2300
1781735400	43.9288	-0.71	-1.58	44.57	44.74	43.9288	2971
1781649000	44.6344	-0.13	-0.30	44.83	44.84	44.6344	2374
1781562600	44.7676	0.62	1.40	44.82	44.89	44.72	5026
1781303400	44.1487	0.19	0.42	44.1	44.23	43.92	1101
1781217000	43.9625	0.55	1.27	43.39	43.9625	43.3678	1350
1781130600	43.4111	-0.45	-1.02	43.68	43.865	43.4111	3049
1781044200	43.8578	-0.19	-0.43	44.275	44.454	43.61	1724
1780957800	44.0452	-0.07	-0.17	44.29	44.29	44.0452	7795
1780698600	44.1201	-0.94	-2.09	44.88	44.88	44.1201	566
1780612200	45.06	0.42	0.94	44.77	45.15	44.77	4589
1780525800	44.6384	-0.32	-0.70	44.74	44.74	44.6384	477
1780439400	44.955	0.26	0.58	44.64	44.955	44.64	623
1780353000	44.695	0.02	0.04	44.08	44.695	44.08	1989
1780093800	44.6763	0.11	0.24	44.62	44.76	44.54	4499
1780007400	44.57	0.05	0.11	44.38	44.57	44.35	1725
1779921000	44.52	0.12	0.27	44.45	44.52	44.35	831
1779834600	44.4	-0	-0.00	44.53	44.62	44.39	2056
1779489000	44.4002	0.3	0.68	44.22	44.47	44.22	402
1779402600	44.1006	0.15	0.35	43.75	44.1246	43.75	566
1779316200	43.9483	0.37	0.84	43.72	43.9483	43.605	2249
1779229800	43.5812	-0.27	-0.61	43.78	43.815	43.5812	501
1779143400	43.8501	0.1	0.24	43.7	43.95	43.7	675
1778884200	43.7459	-0.35	-0.79	43.8	43.94	43.7459	616
1778797800	44.0952	0.41	0.93	43.87	44.1	43.87	1869
1778711400	43.69	0.23	0.52	43.32	43.72	43.32	390
1778625000	43.4637	0.12	0.27	43.24	43.4637	43.13	670
1778538600	43.345	-0.11	-0.24	43.31	43.48	43.31	851
1778279400	43.45	0.01	0.03	43.58	43.58	43.43	351
1778193000	43.4352	-0.31	-0.70	43.67	43.745	43.43	567
1778106600	43.7418	0.44	1.01	43.49	43.7418	43.49	554
1778020200	43.3064	0.21	0.49	43.25	43.35	43.2201	2613
1777933800	43.095	-0.13	-0.31	43.23	43.28	43.02	2945
1777674600	43.2289	0.09	0.21	43.34	43.46	43.22	1527
1777588200	43.1398	0.43	1.01	42.78	43.1398	42.78	365
1777501800	42.7083	-0.08	-0.18	42.71	42.76	42.56	703
1777415400	42.785	-0.3	-0.70	42.99	42.99	42.671	462
1777329000	43.085	-0.05	-0.12	43.04	43.1299	43.04	562
1777069800	43.135	0.37	0.86	42.95	43.135	42.95	462
1776983400	42.7662	-0.36	-0.83	42.96	42.995	42.7662	1199
1776897000	43.1259	0.41	0.96	43.02	43.1259	43.01	248
1776810600	42.7172	-0.23	-0.55	43.03	43.09	42.7172	1372
1776724200	42.9521	-0	-0.01	43.05	43.05	42.86	2260
1776465000	42.9547	0.39	0.91	42.87	43.05	42.86	1598
1776378600	42.5679	0.06	0.14	42.62	42.62	42.4	5708
1776292200	42.509	0.25	0.59	42.45	42.509	42.31	522
1776205800	42.2595	0.5	1.20	41.87	42.2595	41.87	1045
1776119400	41.7575	0.46	1.13	41.2	41.7575	41.2	1861
1775860200	41.2927	-0.15	-0.36	41.52	41.52	41.2927	428
1775773800	41.4422	0.3	0.73	41.17	41.4422	41.095	603
1775687400	41.1413	1.05	2.61	41.16	41.16	41.1413	284
1775601000	40.0939	-0.02	-0.04	39.94	40.0939	39.94	681
1775514600	40.1107	0.15	0.37	40.25	40.25	40.04	5505
1775169000	39.9626	0.11	0.28	39.52	40.03	39.52	687
1775082600	39.8501	0.19	0.47	39.95	40.17	39.805	15022
1774996200	39.6641	1.04	2.69	38.99	39.6641	38.99	1494
1774909800	38.6266	-0.06	-0.16	38.96	38.96	38.47	1265
1774650600	38.6896	-0.68	-1.74	39.12	39.215	38.6896	2258
1774564200	39.373	-0.57	-1.44	39.79	39.91	39.373	1531
1774477800	39.947	0.16	0.39	40.08	40.18	39.92	987
1774391400	39.79	-0.19	-0.48	39.76	40.015	39.76	852
1774305000	39.98	0.42	1.06	40.07	40.42	39.98	1773

Harbor Human Capital Fac...

Dateline Resources (QB)

Avantis Emerging Markets...

Afl 3.80% 20apr52 Afl 3....

MZN vs US Dollar

It Now Bloomberg Galaxy ...

Bond 3750% until 31.05.2...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.