Harbor Human Capital Factor US Large Cap ETF (HAPI)
NYSEARCA: HAPI · Real-Time Price · USD
40.07
+0.48 (1.21%)
At close: Oct 13, 2025, 4:00 PM EDT
40.07
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
HAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 40.02 | 40.09 | 39.90 | 40.09 | - | 1.26% | 1,773 |
| Oct 10, 2025 | 40.31 | 40.31 | 39.59 | 39.59 | 39.59 | -2.32% | 2,094 |
| Oct 9, 2025 | 40.59 | 40.59 | 40.47 | 40.53 | 40.53 | -0.16% | 1,547 |
| Oct 8, 2025 | 40.54 | 40.67 | 40.54 | 40.60 | 40.60 | 0.37% | 8,760 |
| Oct 7, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.39% | 73 |
| Oct 6, 2025 | 40.48 | 40.60 | 40.48 | 40.60 | 40.60 | 0.54% | 473 |
| Oct 3, 2025 | 40.53 | 40.53 | 40.38 | 40.38 | 40.38 | 0.05% | 674 |
| Oct 2, 2025 | 40.27 | 40.36 | 40.27 | 40.36 | 40.36 | 0.14% | 1,183 |
| Oct 1, 2025 | 40.07 | 40.35 | 40.07 | 40.31 | 40.31 | 0.10% | 1,745 |
| Sep 30, 2025 | 40.21 | 40.27 | 40.02 | 40.27 | 40.27 | 0.29% | 3,196 |
| Sep 29, 2025 | 40.26 | 40.26 | 40.15 | 40.15 | 40.15 | 0.12% | 3,404 |
| Sep 26, 2025 | 39.93 | 40.10 | 39.93 | 40.10 | 40.10 | 0.50% | 661 |
| Sep 25, 2025 | 39.97 | 39.97 | 39.89 | 39.90 | 39.90 | -0.41% | 790 |
| Sep 24, 2025 | 40.01 | 40.08 | 40.01 | 40.07 | 40.07 | -0.41% | 1,243 |
| Sep 23, 2025 | 40.22 | 40.23 | 40.16 | 40.23 | 40.23 | -0.56% | 1,063 |
| Sep 22, 2025 | 40.32 | 40.46 | 40.30 | 40.46 | 40.46 | 0.27% | 3,754 |
| Sep 19, 2025 | 40.22 | 40.35 | 40.22 | 40.35 | 40.35 | 0.48% | 871 |
| Sep 18, 2025 | 40.27 | 40.31 | 40.09 | 40.16 | 40.16 | 0.47% | 3,246 |
| Sep 17, 2025 | 39.99 | 40.00 | 39.93 | 39.97 | 39.97 | 0.26% | 999 |
| Sep 16, 2025 | 39.93 | 39.93 | 39.82 | 39.87 | 39.87 | -0.10% | 2,917 |
| Sep 15, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.34% | 623 |
| Sep 12, 2025 | 39.84 | 39.84 | 39.76 | 39.78 | 39.78 | -0.26% | 3,127 |
| Sep 11, 2025 | 39.74 | 39.88 | 39.74 | 39.88 | 39.88 | 1.04% | 1,443 |
| Sep 10, 2025 | 39.57 | 39.57 | 39.47 | 39.47 | 39.47 | -0.35% | 776 |
| Sep 9, 2025 | 39.58 | 39.62 | 39.51 | 39.61 | 39.61 | 0.25% | 15,425 |
| Sep 8, 2025 | 38.57 | 39.51 | 38.57 | 39.51 | 39.51 | 0.20% | 4,207 |
| Sep 5, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.67% | 224 |
| Sep 4, 2025 | 39.46 | 39.70 | 39.46 | 39.70 | 39.70 | 0.72% | 1,595 |
| Sep 3, 2025 | 39.29 | 39.42 | 39.28 | 39.42 | 39.42 | 0.47% | 407 |
| Sep 2, 2025 | 39.03 | 39.23 | 38.91 | 39.23 | 39.23 | -0.63% | 2,009 |
| Aug 29, 2025 | 39.46 | 39.49 | 39.46 | 39.48 | 39.48 | -0.58% | 1,264 |
| Aug 28, 2025 | 39.59 | 39.71 | 39.59 | 39.71 | 39.71 | 0.36% | 725 |
| Aug 27, 2025 | 39.52 | 39.59 | 39.52 | 39.57 | 39.57 | 0.27% | 1,495 |
| Aug 26, 2025 | 39.36 | 39.46 | 39.36 | 39.46 | 39.46 | 0.26% | 1,213 |
| Aug 25, 2025 | 39.52 | 39.52 | 39.36 | 39.36 | 39.36 | -0.37% | 1,519 |
| Aug 22, 2025 | 39.55 | 39.55 | 39.51 | 39.51 | 39.51 | 1.56% | 1,846 |
| Aug 21, 2025 | 38.84 | 38.94 | 38.84 | 38.90 | 38.90 | -0.30% | 10,007 |
| Aug 20, 2025 | 38.99 | 39.02 | 38.76 | 39.02 | 39.02 | -0.02% | 5,627 |
| Aug 19, 2025 | 39.19 | 39.28 | 39.01 | 39.02 | 39.02 | -0.43% | 2,046 |
| Aug 18, 2025 | 39.20 | 39.20 | 39.19 | 39.19 | 39.19 | -0.03% | 3,224 |
| Aug 15, 2025 | 39.15 | 39.28 | 39.14 | 39.20 | 39.20 | -0.14% | 2,034 |
| Aug 14, 2025 | 39.10 | 39.26 | 39.10 | 39.26 | 39.26 | 0.01% | 596 |
| Aug 13, 2025 | 39.25 | 39.26 | 39.15 | 39.25 | 39.25 | 0.50% | 2,155 |
| Aug 12, 2025 | 38.80 | 39.05 | 38.80 | 39.05 | 39.05 | 1.26% | 7,165 |
| Aug 11, 2025 | 38.74 | 38.74 | 38.57 | 38.57 | 38.57 | -0.40% | 226 |
| Aug 8, 2025 | 38.61 | 38.72 | 38.61 | 38.72 | 38.72 | 0.67% | 488 |
| Aug 7, 2025 | 38.46 | 38.50 | 38.45 | 38.46 | 38.46 | -0.69% | 4,508 |
| Aug 6, 2025 | 38.79 | 38.79 | 38.71 | 38.73 | 38.73 | 0.19% | 2,894 |
| Aug 5, 2025 | 38.79 | 38.80 | 38.58 | 38.65 | 38.65 | -0.50% | 7,013 |
| Aug 4, 2025 | 38.44 | 38.85 | 38.44 | 38.85 | 38.85 | 1.55% | 986 |