Harbor Human Capital Factor US Large Cap ETF (HAPI)

HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	40.66	40.73	40.66	40.73	40.73	-0.76%	1,087
Dec 16, 2025	40.96	41.11	40.89	41.04	41.04	-0.35%	3,635
Dec 15, 2025	41.19	41.20	41.16	41.19	41.19	0.14%	2,777
Dec 12, 2025	41.26	41.26	41.12	41.13	41.13	-0.62%	3,439
Dec 11, 2025	41.22	41.39	41.22	41.39	41.39	0.59%	10,269
Dec 10, 2025	41.14	41.14	41.14	41.14	41.14	0.75%	241
Dec 9, 2025	40.89	40.92	40.84	40.84	40.84	-0.22%	849
Dec 8, 2025	40.97	40.97	40.92	40.92	40.92	-0.67%	3,002
Dec 5, 2025	41.14	41.25	41.14	41.20	41.20	0.25%	957
Dec 4, 2025	41.10	41.10	41.10	41.10	41.10	-0.15%	127
Dec 3, 2025	41.16	41.21	41.16	41.16	41.16	0.33%	887
Dec 2, 2025	40.97	41.10	40.97	41.03	41.03	0.09%	5,989
Dec 1, 2025	40.98	41.13	40.92	40.99	40.99	-0.25%	2,434
Nov 28, 2025	40.95	41.09	40.95	41.09	41.09	0.42%	2,804
Nov 26, 2025	40.93	40.94	40.88	40.92	40.92	0.44%	2,697
Nov 25, 2025	40.36	40.74	40.33	40.74	40.74	1.07%	9,364
Nov 24, 2025	40.00	40.31	40.00	40.31	40.31	1.22%	595
Nov 21, 2025	39.45	40.11	39.45	39.82	39.82	1.21%	1,529
Nov 20, 2025	40.47	40.48	39.34	39.34	39.34	-1.52%	3,506
Nov 19, 2025	39.82	39.99	39.82	39.95	39.95	0.25%	505
Nov 18, 2025	39.81	40.02	39.70	39.85	39.85	-0.53%	1,466
Nov 17, 2025	40.53	40.59	40.06	40.06	40.06	-1.01%	631
Nov 14, 2025	40.29	40.72	40.29	40.47	40.47	-0.26%	1,281
Nov 13, 2025	40.83	40.83	40.58	40.58	40.58	-1.61%	1,493
Nov 12, 2025	41.16	41.29	41.16	41.24	41.24	0.35%	1,627
Nov 11, 2025	40.88	41.11	40.88	41.09	41.09	0.40%	610
Nov 10, 2025	40.73	40.97	40.73	40.93	40.93	1.48%	1,362
Nov 7, 2025	40.31	40.33	40.31	40.33	40.33	0.08%	688
Nov 6, 2025	40.30	40.30	40.30	40.30	40.30	-0.94%	340
Nov 5, 2025	40.62	40.83	40.62	40.68	40.68	0.34%	1,534
Nov 4, 2025	40.66	40.75	40.49	40.55	40.54	-0.96%	1,867
Nov 3, 2025	40.92	40.94	40.90	40.94	40.94	-0.36%	1,268
Oct 31, 2025	41.15	41.15	41.08	41.08	41.08	0.01%	741
Oct 30, 2025	41.28	41.28	41.08	41.08	41.08	-0.57%	5,132
Oct 29, 2025	41.32	41.32	41.32	41.32	41.31	-0.23%	217
Oct 28, 2025	41.40	41.49	41.39	41.41	41.41	-0.07%	2,469
Oct 27, 2025	41.34	41.44	41.32	41.44	41.44	1.15%	1,170
Oct 24, 2025	39.35	41.02	39.35	40.97	40.97	0.79%	1,736
Oct 23, 2025	39.19	40.65	39.19	40.65	40.65	0.46%	1,000
Oct 22, 2025	40.67	40.67	40.35	40.46	40.46	-0.74%	7,134
Oct 21, 2025	40.66	40.77	40.66	40.76	40.76	0.19%	1,138
Oct 20, 2025	40.46	40.75	40.46	40.69	40.69	1.22%	1,810
Oct 17, 2025	40.20	40.20	40.20	40.20	40.20	0.74%	249
Oct 16, 2025	40.35	40.35	39.86	39.90	39.90	-0.77%	1,633
Oct 15, 2025	40.52	40.52	40.19	40.21	40.21	0.21%	2,484
Oct 14, 2025	39.63	40.23	39.63	40.13	40.13	0.15%	2,384
Oct 13, 2025	40.02	40.09	39.90	40.07	40.07	1.21%	2,747
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	40.59	0.37%	8,760

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.