Harbor Human Capital Factor US Large Cap ETF (HAPI)
NYSEARCA: HAPI · Real-Time Price · USD
36.15
-0.16 (-0.44%)
At close: May 28, 2025, 4:00 PM
36.15
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
HAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 36.27 | 36.34 | 36.27 | 36.31 | 36.31 | 1.86% | 779 |
| May 23, 2025 | 35.59 | 35.65 | 35.57 | 35.65 | 35.65 | -0.79% | 1,383 |
| May 22, 2025 | 35.93 | 36.14 | 35.91 | 35.93 | 35.93 | 0.17% | 5,912 |
| May 21, 2025 | 36.18 | 36.18 | 35.85 | 35.87 | 35.87 | -1.40% | 1,110 |
| May 20, 2025 | 36.48 | 36.48 | 36.38 | 36.38 | 36.38 | -0.45% | 1,075 |
| May 19, 2025 | 36.28 | 36.56 | 36.28 | 36.54 | 36.54 | 0.03% | 1,170 |
| May 16, 2025 | 36.27 | 36.53 | 36.27 | 36.53 | 36.53 | 0.80% | 1,715 |
| May 15, 2025 | 36.01 | 36.36 | 36.01 | 36.24 | 36.24 | 0.48% | 2,486 |
| May 14, 2025 | 36.16 | 36.22 | 36.03 | 36.07 | 36.07 | 0.10% | 8,886 |
| May 13, 2025 | 36.01 | 36.11 | 36.01 | 36.03 | 36.03 | 0.90% | 2,231 |
| May 12, 2025 | 35.52 | 35.71 | 35.51 | 35.71 | 35.71 | 3.03% | 951 |
| May 9, 2025 | 34.69 | 34.74 | 34.66 | 34.66 | 34.66 | -0.41% | 1,241 |
| May 8, 2025 | 34.71 | 35.01 | 34.66 | 34.80 | 34.80 | 0.64% | 736 |
| May 7, 2025 | 34.58 | 34.61 | 34.30 | 34.58 | 34.58 | 0.39% | 8,228 |
| May 6, 2025 | 34.37 | 34.56 | 34.37 | 34.44 | 34.44 | -0.67% | 985 |
| May 5, 2025 | 34.58 | 34.82 | 34.58 | 34.68 | 34.68 | -0.32% | 901 |
| May 2, 2025 | 34.68 | 34.79 | 34.63 | 34.79 | 34.79 | 1.62% | 1,664 |
| May 1, 2025 | 34.40 | 34.40 | 34.23 | 34.23 | 34.23 | 0.42% | 317 |
| Apr 30, 2025 | 33.28 | 34.09 | 33.28 | 34.09 | 34.09 | 0.32% | 943 |
| Apr 29, 2025 | 33.72 | 34.00 | 33.72 | 33.98 | 33.98 | 0.57% | 1,102 |
| Apr 28, 2025 | 33.79 | 33.79 | 33.44 | 33.79 | 33.79 | 0.18% | 5,712 |
| Apr 25, 2025 | 33.44 | 33.73 | 33.44 | 33.73 | 33.73 | 0.70% | 3,240 |
| Apr 24, 2025 | 33.04 | 33.49 | 33.04 | 33.49 | 33.49 | 2.29% | 1,633 |
| Apr 23, 2025 | 33.15 | 33.15 | 32.56 | 32.74 | 32.74 | 1.81% | 1,378 |
| Apr 22, 2025 | 31.77 | 32.28 | 31.77 | 32.16 | 32.16 | 2.49% | 2,377 |
| Apr 21, 2025 | 31.72 | 31.72 | 31.09 | 31.38 | 31.38 | -2.08% | 12,455 |
| Apr 17, 2025 | 32.15 | 32.36 | 31.94 | 32.05 | 32.05 | 0.74% | 3,522 |
| Apr 16, 2025 | 32.29 | 32.29 | 31.57 | 31.81 | 31.81 | -2.20% | 1,808 |
| Apr 15, 2025 | 32.74 | 32.74 | 32.52 | 32.53 | 32.53 | 0.03% | 4,561 |
| Apr 14, 2025 | 32.70 | 32.70 | 32.44 | 32.52 | 32.52 | 0.72% | 877 |
| Apr 11, 2025 | 31.50 | 32.31 | 31.50 | 32.29 | 32.29 | 1.71% | 839 |
| Apr 10, 2025 | 32.07 | 32.07 | 31.40 | 31.74 | 31.74 | -3.58% | 4,091 |
| Apr 9, 2025 | 29.96 | 32.95 | 29.96 | 32.92 | 32.92 | 9.19% | 16,616 |
| Apr 8, 2025 | 31.70 | 31.70 | 30.02 | 30.15 | 30.15 | -1.00% | 8,306 |
| Apr 7, 2025 | 29.61 | 31.09 | 29.12 | 30.46 | 30.46 | -0.54% | 20,616 |
| Apr 4, 2025 | 31.67 | 31.67 | 30.62 | 30.62 | 30.62 | -6.18% | 144,827 |
| Apr 3, 2025 | 33.00 | 33.00 | 32.64 | 32.64 | 32.64 | -4.94% | 4,305 |
| Apr 2, 2025 | 33.73 | 34.34 | 33.73 | 34.33 | 34.33 | 0.60% | 3,790 |
| 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 |