Harbor Human Capital Factor US Large Cap ETF (HAPI)
NYSEARCA: HAPI · Real-Time Price · USD
39.97
+0.10 (0.26%)
At close: Sep 17, 2025, 4:00 PM EDT
39.97
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
HAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 39.90 | 40.02 | 39.90 | 39.99 | - | 0.30% | 492 |
| 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 |
| Aug 1, 2025 | 38.33 | 38.33 | 38.09 | 38.26 | 38.26 | -1.12% | 1,826 |
| Jul 31, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.37% | 401 |
| Jul 30, 2025 | 38.99 | 39.14 | 38.74 | 38.84 | 38.84 | -0.25% | 2,972 |
| Jul 29, 2025 | 38.95 | 38.95 | 38.93 | 38.93 | 38.93 | -0.16% | 152 |
| Jul 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.12% | 199 |
| Jul 25, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.28% | 392 |
| Jul 24, 2025 | 39.00 | 39.00 | 38.93 | 38.93 | 38.93 | 0.27% | 2,412 |
| Jul 23, 2025 | 38.86 | 38.86 | 38.83 | 38.83 | 38.83 | 0.64% | 282 |
| Jul 22, 2025 | 38.52 | 38.62 | 38.46 | 38.58 | 38.58 | 0.24% | 3,520 |
| Jul 21, 2025 | 39.57 | 39.57 | 38.49 | 38.49 | 38.49 | 0.05% | 1,900 |
| Jul 18, 2025 | 38.43 | 38.47 | 38.43 | 38.47 | 38.47 | -0.05% | 712 |
| Jul 17, 2025 | 38.37 | 38.52 | 38.37 | 38.49 | 38.49 | 0.58% | 1,172 |
| Jul 16, 2025 | 38.23 | 38.27 | 38.15 | 38.27 | 38.27 | 0.29% | 2,153 |
| Jul 15, 2025 | 38.61 | 38.61 | 38.15 | 38.15 | 38.15 | -0.46% | 2,475 |
| Jul 14, 2025 | 38.28 | 38.35 | 38.28 | 38.33 | 38.33 | 0.17% | 1,503 |
| Jul 11, 2025 | 38.31 | 38.31 | 38.27 | 38.27 | 38.27 | -0.49% | 155 |
| Jul 10, 2025 | 38.45 | 38.51 | 38.45 | 38.45 | 38.45 | 0.31% | 1,106 |
| Jul 9, 2025 | 38.27 | 38.33 | 38.22 | 38.33 | 38.33 | 0.45% | 24,126 |