Harbor Human Capital Fact... (HAPI)
34.43
0.29 (0.86%)
At close: Mar 19, 2025, 12:53 PM
IH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 34.06 | 34.20 | 34.06 | 34.14 | -0.44 | -1.27% | 1,886 |
| Mar 17, 2025 | 34.43 | 34.63 | 34.43 | 34.58 | 0.34 | 0.99% | 1,100 |
| Mar 14, 2025 | 34.08 | 34.24 | 34.05 | 34.24 | 0.74 | 2.21% | 2,030 |
| Mar 13, 2025 | 33.85 | 33.85 | 33.49 | 33.50 | -0.63 | -1.85% | 1,425 |
| Mar 12, 2025 | 34.41 | 34.41 | 34.04 | 34.13 | 0.16 | 0.47% | 8,543 |
| Mar 11, 2025 | 33.96 | 34.07 | 33.51 | 33.97 | -0.24 | -0.70% | 69,700 |
| Mar 10, 2025 | 34.17 | 34.21 | 34.17 | 34.21 | -0.98 | -2.78% | 5,000 |
| Mar 7, 2025 | 35.14 | 35.19 | 35.01 | 35.19 | 0.05 | 0.14% | 1,527 |
| Mar 6, 2025 | 35.22 | 35.23 | 35.06 | 35.14 | -0.73 | -2.04% | 2,946 |
| Mar 5, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 0.39 | 1.10% | 149 |
| Mar 4, 2025 | 35.68 | 35.68 | 35.26 | 35.48 | -0.46 | -1.28% | 2,608 |
| Mar 3, 2025 | 36.04 | 36.04 | 35.86 | 35.94 | -0.63 | -1.72% | 2,200 |
| Feb 28, 2025 | 36.03 | 36.59 | 35.95 | 36.57 | 0.58 | 1.61% | 2,038 |
| Feb 27, 2025 | 36.54 | 36.54 | 35.99 | 35.99 | -0.51 | -1.40% | 527 |
| Feb 26, 2025 | 36.56 | 36.82 | 36.50 | 36.50 | 0.09 | 0.25% | 4,600 |
| Feb 25, 2025 | 36.44 | 36.54 | 36.39 | 36.41 | -0.15 | -0.41% | 5,300 |
| Feb 24, 2025 | 36.56 | 36.75 | 36.56 | 36.56 | -0.14 | -0.38% | 718 |
| Feb 21, 2025 | 37.32 | 37.32 | 36.70 | 36.70 | -0.56 | -1.50% | 3,013 |
| Feb 20, 2025 | 37.36 | 37.36 | 37.15 | 37.26 | -0.18 | -0.48% | 2,018 |
| Feb 19, 2025 | 37.37 | 37.44 | 37.37 | 37.44 | 0.06 | 0.16% | 1,321 |
| Feb 18, 2025 | 37.33 | 37.38 | 37.33 | 37.38 | 0.05 | 0.13% | 1,000 |
| Feb 14, 2025 | 37.34 | 37.34 | 37.33 | 37.33 | 0.01 | 0.03% | 1,628 |
| Feb 13, 2025 | 37.15 | 37.32 | 37.15 | 37.32 | 0.30 | 0.81% | 500 |
| Feb 12, 2025 | 36.89 | 37.02 | 36.89 | 37.02 | -0.08 | -0.22% | 500 |
| Feb 11, 2025 | 36.92 | 37.10 | 36.92 | 37.10 | 0.02 | 0.05% | 500 |
| Feb 10, 2025 | 37.08 | 37.08 | 37.06 | 37.08 | 0.23 | 0.62% | 1,415 |
| Feb 7, 2025 | 37.14 | 37.14 | 36.83 | 36.85 | -0.29 | -0.78% | 510 |
| Feb 6, 2025 | 37.10 | 37.14 | 37.00 | 37.14 | 0.17 | 0.46% | 3,700 |
| Feb 5, 2025 | 36.75 | 36.97 | 36.75 | 36.97 | 0.08 | 0.22% | 900 |
| Feb 4, 2025 | 36.71 | 36.89 | 36.71 | 36.89 | 0.26 | 0.71% | 2,217 |
| Feb 3, 2025 | 36.65 | 36.72 | 36.62 | 36.63 | -0.21 | -0.57% | 1,303 |
| Jan 31, 2025 | 37.24 | 37.27 | 36.84 | 36.84 | -0.24 | -0.65% | 2,227 |
| Jan 30, 2025 | 37.01 | 37.11 | 36.88 | 37.08 | 0.23 | 0.62% | 2,500 |
| Jan 29, 2025 | 36.90 | 36.99 | 36.85 | 36.85 | -0.12 | -0.32% | 6,144 |
| Jan 28, 2025 | 37.39 | 37.39 | 36.54 | 36.97 | 0.36 | 0.98% | 2,600 |
| Jan 27, 2025 | 36.43 | 36.61 | 36.43 | 36.61 | -0.52 | -1.40% | 2,000 |
| Jan 24, 2025 | 37.32 | 37.32 | 37.08 | 37.13 | -0.16 | -0.43% | 4,800 |
| Jan 23, 2025 | 37.03 | 37.29 | 37.03 | 37.29 | 0.29 | 0.78% | 3,835 |
| Jan 22, 2025 | 37.07 | 37.37 | 37.00 | 37.00 | 0.24 | 0.65% | 9,907 |
| Jan 21, 2025 | 36.69 | 37.06 | 36.60 | 36.76 | 0.31 | 0.85% | 12,119 |
| Jan 17, 2025 | 36.49 | 36.49 | 36.44 | 36.45 | 0.36 | 1.00% | 600 |
| Jan 16, 2025 | 36.21 | 36.21 | 36.09 | 36.09 | -0.01 | -0.03% | 7,300 |
| Jan 15, 2025 | 36.08 | 36.16 | 35.92 | 36.10 | 0.69 | 1.95% | 31,200 |
| Jan 14, 2025 | 35.58 | 35.58 | 35.28 | 35.41 | -0.11 | -0.31% | 4,800 |
| Jan 13, 2025 | 35.14 | 35.52 | 35.14 | 35.52 | 0.02 | 0.06% | 1,300 |
| Jan 10, 2025 | 35.55 | 35.74 | 35.41 | 35.50 | -0.64 | -1.77% | 10,922 |
| Jan 8, 2025 | 35.85 | 36.33 | 35.80 | 36.14 | 0.27 | 0.75% | 164,916 |
| Jan 7, 2025 | 35.98 | 35.98 | 35.87 | 35.87 | -0.38 | -1.05% | 329 |
| Jan 6, 2025 | 36.40 | 36.55 | 36.25 | 36.25 | 0.23 | 0.64% | 5,900 |
| Jan 3, 2025 | 35.92 | 36.05 | 35.92 | 36.02 | 0.43 | 1.21% | 1,800 |