Harbor Corporate Culture ETF (HAPI) Historical Stock Data
30.46 ↑0.19 (0.64%)
As of April 23, 2024, 11:22am EST.
Historical Data
In the past 30 trading days, HAPI is down -0.04% a day on average. There have been 18 days where Harbor Corporate Culture ETF closed green and 12 days where HAPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 30.33 | 30.27 | ↓$0.07 (-0.22%) | 30.27 | 30.33 | 2.01K |
| 2024-04-24 | 30.60 | 30.51 | ↓$0.09 (-0.30%) | 30.50 | 30.60 | 0.99K |
| 2024-04-23 | 30.42 | 30.52 | ↑$0.10 (0.33%) | 30.42 | 30.52 | 2.47K |
| 2024-04-22 | 29.86 | 30.14 | ↑$0.28 (0.94%) | 29.86 | 30.14 | 445 |
| 2024-04-19 | 30.03 | 29.81 | ↓$0.22 (-0.73%) | 29.80 | 30.03 | 648 |
| 2024-04-18 | 30.31 | 30.11 | ↓$0.20 (-0.67%) | 30.11 | 30.32 | 591 |
| 2024-04-17 | 30.50 | 30.19 | ↓$0.31 (-1.02%) | 30.18 | 30.50 | 3.88K |
| 2024-04-16 | 30.39 | 30.36 | ↓$0.03 (-0.10%) | 30.36 | 30.45 | 658 |
| 2024-04-15 | 30.86 | 30.44 | ↓$0.41 (-1.35%) | 30.44 | 30.90 | 659 |
| 2024-04-12 | 31.03 | 30.81 | ↓$0.22 (-0.69%) | 30.71 | 31.03 | 1.36K |
| 2024-04-11 | 31.05 | 31.14 | ↑$0.09 (0.29%) | 31.01 | 31.38 | 20.66K |
| 2024-04-10 | 30.98 | 31.07 | ↑$0.09 (0.29%) | 30.92 | 31.12 | 45.98K |
| 2024-04-09 | 31.18 | 31.28 | ↑$0.10 (0.32%) | 31.08 | 31.28 | 14.57K |
| 2024-04-08 | 31.35 | 31.30 | ↓$0.05 (-0.16%) | 31.26 | 31.35 | 68.83K |
| 2024-04-05 | 31.06 | 31.30 | ↑$0.24 (0.77%) | 31.06 | 31.41 | 30.76K |
| 2024-04-04 | 31.55 | 30.89 | ↓$0.66 (-2.09%) | 30.89 | 31.55 | 21.67K |
| 2024-04-03 | 31.34 | 31.29 | ↓$0.05 (-0.16%) | 31.27 | 31.35 | 47K |
| 2024-04-02 | 31.13 | 31.19 | ↑$0.06 (0.21%) | 31.11 | 31.24 | 47.70K |
| 2024-04-01 | 31.46 | 31.46 | ↑$0.00 (0.00%) | 31.46 | 31.46 | 4 |
| 2024-03-28 | 31.45 | 31.64 | ↑$0.19 (0.59%) | 31.45 | 31.73 | 1.46K |
| 2024-03-27 | 31.25 | 31.47 | ↑$0.22 (0.69%) | 31.25 | 31.47 | 38.01K |
| 2024-03-26 | 31.40 | 31.46 | ↑$0.06 (0.19%) | 31.33 | 31.46 | 49.40K |
| 2024-03-25 | 31.28 | 31.36 | ↑$0.08 (0.26%) | 31.28 | 31.36 | 37.60K |
| 2024-03-22 | 31.38 | 31.39 | ↑$0.01 (0.02%) | 31.38 | 31.42 | 1.71K |
| 2024-03-21 | 31.52 | 31.41 | ↓$0.11 (-0.34%) | 31.41 | 31.52 | 606 |
| 2024-03-20 | 31.01 | 31.26 | ↑$0.25 (0.80%) | 31.01 | 31.26 | 653 |
| 2024-03-19 | 30.71 | 31.01 | ↑$0.30 (0.97%) | 30.71 | 31.01 | 106 |
| 2024-03-18 | 30.84 | 30.84 | ↑$0.00 (0.00%) | 30.84 | 30.84 | 55 |
| 2024-03-15 | 30.59 | 30.59 | ↑$0.00 (0.00%) | 30.59 | 30.59 | 142 |
| 2024-03-14 | 30.83 | 30.83 | ↑$0.00 (0.00%) | 30.83 | 30.83 | 10 |
Create an account or log in to view more rows.
$HAPI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$HAPI Algorithms are playing games
$HAPI Nope
$HAPI more shorts the better idc
$HAPI Bullish AF ??
$HAPI this board is on fire
$HAPI watch for another rejection up here
$HAPI this market love evrry dips let’s see
$HAPI looks good
$HAPI f this stock