Harbor Human Capital Factor US Large Cap ETF (HAPI)

HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	44.42	44.57	44.35	44.57	44.57	0.11%	1,717
May 27, 2026	44.35	44.52	44.35	44.52	44.52	0.27%	826
May 26, 2026	44.62	44.62	44.39	44.40	44.40	-	2,050
May 22, 2026	44.22	44.47	44.22	44.40	44.40	0.68%	397
May 21, 2026	44.13	44.13	44.09	44.10	44.10	0.35%	560
May 20, 2026	43.61	43.95	43.61	43.95	43.95	0.84%	2,245
May 19, 2026	43.82	43.82	43.58	43.58	43.58	-0.61%	495
May 18, 2026	43.82	43.95	43.82	43.85	43.85	0.24%	669
May 15, 2026	43.94	43.94	43.75	43.75	43.75	-0.79%	609
May 14, 2026	43.98	44.10	43.98	44.10	44.10	0.93%	1,864
May 13, 2026	43.72	43.72	43.69	43.69	43.69	0.52%	386
May 12, 2026	43.13	43.46	43.13	43.46	43.46	0.27%	664
May 11, 2026	43.31	43.48	43.31	43.35	43.35	-0.24%	846
May 8, 2026	43.43	43.45	43.43	43.45	43.45	0.03%	347
May 7, 2026	43.75	43.75	43.43	43.44	43.44	-0.70%	560
May 6, 2026	43.56	43.74	43.56	43.74	43.74	1.01%	549
May 5, 2026	43.35	43.35	43.22	43.31	43.31	0.49%	2,608
May 4, 2026	43.23	43.28	43.02	43.10	43.10	-0.31%	2,937
May 1, 2026	43.46	43.46	43.22	43.23	43.23	0.21%	1,521
Apr 30, 2026	42.94	43.14	42.94	43.14	43.14	1.01%	357
Apr 29, 2026	42.76	42.76	42.56	42.71	42.71	-0.18%	697
Apr 28, 2026	42.67	42.79	42.67	42.79	42.79	-0.70%	456
Apr 27, 2026	43.04	43.13	43.04	43.09	43.09	-0.12%	554
Apr 24, 2026	42.95	43.14	42.95	43.14	43.14	0.86%	456
Apr 23, 2026	42.96	43.00	42.77	42.77	42.77	-0.83%	1,188
Apr 22, 2026	43.01	43.13	43.01	43.13	43.13	0.96%	240
Apr 21, 2026	43.09	43.09	42.72	42.72	42.72	-0.55%	1,363
Apr 20, 2026	42.86	43.02	42.86	42.95	42.95	-0.01%	2,252
Apr 17, 2026	42.86	43.05	42.86	42.96	42.95	0.91%	1,591
Apr 16, 2026	42.43	42.60	42.40	42.57	42.57	0.14%	5,701
Apr 15, 2026	42.31	42.51	42.31	42.51	42.51	0.59%	513
Apr 14, 2026	41.87	42.26	41.87	42.26	42.26	1.20%	1,041
Apr 13, 2026	41.23	41.76	41.23	41.76	41.76	1.13%	1,853
Apr 10, 2026	41.36	41.36	41.29	41.29	41.29	-0.36%	425
Apr 9, 2026	41.17	41.44	41.10	41.44	41.44	0.73%	598
Apr 8, 2026	41.14	41.14	41.14	41.14	41.14	2.61%	277
Apr 7, 2026	39.95	40.09	39.95	40.09	40.09	-0.04%	677
Apr 6, 2026	40.05	40.11	40.04	40.11	40.11	0.37%	5,499
Apr 2, 2026	39.80	39.96	39.80	39.96	39.96	0.28%	682
Apr 1, 2026	39.95	40.17	39.81	39.85	39.85	0.47%	15,019
Mar 31, 2026	39.06	39.66	39.06	39.66	39.66	2.69%	1,489
Mar 30, 2026	38.93	38.93	38.47	38.63	38.63	-0.16%	1,260
Mar 27, 2026	39.12	39.22	38.69	38.69	38.69	-1.74%	2,266
Mar 26, 2026	39.72	39.91	39.37	39.37	39.37	-1.44%	1,526
Mar 25, 2026	40.18	40.18	39.92	39.95	39.95	0.39%	982
Mar 24, 2026	40.02	40.02	39.79	39.79	39.79	-0.48%	846
Mar 23, 2026	40.42	40.42	39.98	39.98	39.98	1.06%	1,767
Mar 20, 2026	39.56	39.56	39.56	39.56	39.56	-0.78%	109
Mar 19, 2026	40.03	40.16	39.78	39.87	39.87	-0.94%	32,234
Mar 18, 2026	40.58	40.58	40.25	40.25	40.25	-1.21%	441

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.