Harbor Human Capital Factor US Large Cap ETF (HAPI)
NYSEARCA: HAPI · Real-Time Price · USD
34.33
+0.23 (0.69%)
Apr 2, 2025, 3:54 PM EDT - Market closed
HAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.05 | 34.13 | 33.96 | 34.13 | 34.13 | 0.11% | 1,136 |
| Mar 31, 2025 | 33.41 | 34.09 | 33.41 | 34.09 | 34.09 | 0.54% | 3,811 |
| Mar 28, 2025 | 33.88 | 33.91 | 33.88 | 33.91 | 33.91 | -2.16% | 889 |
| Mar 27, 2025 | 34.63 | 34.66 | 34.63 | 34.66 | 34.66 | -0.38% | 9,239 |
| Mar 26, 2025 | 35.07 | 35.07 | 34.75 | 34.79 | 34.79 | -1.13% | 1,142 |
| Mar 25, 2025 | 35.17 | 35.27 | 35.14 | 35.19 | 35.19 | 0.23% | 1,114 |
| Mar 24, 2025 | 35.02 | 35.11 | 34.95 | 35.11 | 35.11 | 1.84% | 8,781 |
| Mar 21, 2025 | 34.29 | 34.47 | 34.26 | 34.47 | 34.47 | -0.10% | 4,000 |
| Mar 20, 2025 | 34.55 | 34.71 | 34.51 | 34.51 | 34.51 | -0.13% | 1,016 |
| Mar 19, 2025 | 34.44 | 34.55 | 34.43 | 34.55 | 34.55 | 1.21% | 575 |
| Mar 18, 2025 | 34.06 | 34.20 | 34.06 | 34.14 | 34.14 | -1.29% | 1,886 |
| Mar 17, 2025 | 34.43 | 34.63 | 34.43 | 34.58 | 34.58 | 1.00% | 1,060 |
| Mar 14, 2025 | 34.08 | 34.24 | 34.05 | 34.24 | 34.24 | 2.22% | 2,030 |
| Mar 13, 2025 | 33.85 | 33.85 | 33.49 | 33.50 | 33.50 | -1.85% | 1,425 |
| Mar 12, 2025 | 34.41 | 34.41 | 34.04 | 34.13 | 34.13 | 0.47% | 8,543 |
| Mar 11, 2025 | 33.96 | 34.07 | 33.51 | 33.97 | 33.97 | -0.71% | 69,695 |
| Mar 10, 2025 | 34.17 | 34.21 | 34.17 | 34.21 | 34.21 | -2.78% | 4,985 |
| Mar 7, 2025 | 35.14 | 35.20 | 35.01 | 35.19 | 35.19 | 0.14% | 1,527 |
| Mar 6, 2025 | 35.22 | 35.23 | 35.06 | 35.14 | 35.14 | -2.04% | 2,946 |
| Mar 5, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 1.09% | 149 |
| Mar 4, 2025 | 35.68 | 35.68 | 35.26 | 35.48 | 35.48 | -1.26% | 2,608 |
| Mar 3, 2025 | 36.04 | 36.04 | 35.86 | 35.94 | 35.94 | -1.71% | 2,178 |
| Feb 28, 2025 | 36.03 | 36.59 | 35.95 | 36.57 | 36.57 | 1.61% | 2,038 |
| Feb 27, 2025 | 36.54 | 36.54 | 35.99 | 35.99 | 35.99 | -1.42% | 527 |
| Feb 26, 2025 | 36.56 | 36.82 | 36.50 | 36.50 | 36.50 | 0.24% | 4,553 |
| Feb 25, 2025 | 36.44 | 36.54 | 36.39 | 36.42 | 36.42 | -0.39% | 5,269 |
| Feb 24, 2025 | 36.56 | 36.75 | 36.56 | 36.56 | 36.56 | -0.39% | 718 |
| Feb 21, 2025 | 37.32 | 37.32 | 36.70 | 36.70 | 36.70 | -1.50% | 3,013 |
| Feb 20, 2025 | 37.36 | 37.36 | 37.15 | 37.26 | 37.26 | -0.46% | 2,018 |
| Feb 19, 2025 | 37.37 | 37.44 | 37.37 | 37.44 | 37.44 | 0.14% | 1,321 |
| Feb 18, 2025 | 37.33 | 37.38 | 37.33 | 37.38 | 37.38 | 0.14% | 986 |
| Feb 14, 2025 | 37.34 | 37.34 | 37.33 | 37.33 | 37.33 | 0.03% | 1,628 |
| Feb 13, 2025 | 37.15 | 37.32 | 37.15 | 37.32 | 37.32 | 0.80% | 496 |
| Feb 12, 2025 | 36.89 | 37.02 | 36.89 | 37.02 | 37.02 | -0.23% | 485 |
| Feb 11, 2025 | 36.92 | 37.11 | 36.92 | 37.11 | 37.11 | 0.08% | 493 |
| Feb 10, 2025 | 37.08 | 37.08 | 37.06 | 37.08 | 37.08 | 0.62% | 1,415 |
| Feb 7, 2025 | 37.14 | 37.14 | 36.83 | 36.85 | 36.85 | -0.78% | 510 |
| Feb 6, 2025 | 37.10 | 37.14 | 37.00 | 37.14 | 37.14 | 0.46% | 3,671 |
| Feb 5, 2025 | 36.75 | 36.97 | 36.75 | 36.97 | 36.97 | 0.21% | 878 |
| Feb 4, 2025 | 36.71 | 36.89 | 36.71 | 36.89 | 36.89 | 0.71% | 2,217 |
| Feb 3, 2025 | 36.65 | 36.72 | 36.62 | 36.63 | 36.63 | -0.56% | 1,303 |
| Jan 31, 2025 | 37.24 | 37.27 | 36.84 | 36.84 | 36.84 | -0.66% | 2,227 |
| Jan 30, 2025 | 37.01 | 37.11 | 36.88 | 37.08 | 37.08 | 0.62% | 2,480 |
| Jan 29, 2025 | 36.90 | 36.99 | 36.85 | 36.85 | 36.85 | -0.34% | 6,144 |
| Jan 28, 2025 | 37.39 | 37.39 | 36.54 | 36.98 | 36.98 | 1.00% | 2,555 |
| Jan 27, 2025 | 36.43 | 36.61 | 36.43 | 36.61 | 36.61 | -1.41% | 1,990 |
| Jan 24, 2025 | 37.32 | 37.32 | 37.08 | 37.13 | 37.13 | -0.42% | 4,766 |
| Jan 23, 2025 | 37.03 | 37.29 | 37.03 | 37.29 | 37.29 | 0.78% | 3,835 |
| Jan 22, 2025 | 37.07 | 37.37 | 37.00 | 37.00 | 37.00 | 0.65% | 9,907 |
| Jan 21, 2025 | 36.69 | 37.06 | 36.60 | 36.76 | 36.76 | 0.84% | 12,119 |