Harbor Human Capital Factor US Large Cap ETF (HAPI)
NYSEARCA: HAPI · Real-Time Price · USD
46.21
+0.16 (0.36%)
At close: Aug 21, 2026, 4:00 PM EDT
46.21
0.00 (0.00%)
After-hours: Aug 21, 2026, 6:30 PM EDT
HAPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 46.30 | 46.31 | 46.21 | 46.21 | 46.21 | 0.36% | 1,057 |
| Aug 20, 2026 | 46.34 | 46.34 | 46.05 | 46.05 | 46.05 | -0.77% | 2,457 |
| Aug 19, 2026 | 46.48 | 46.48 | 46.41 | 46.41 | 46.41 | 0.60% | 460 |
| Aug 18, 2026 | 46.09 | 46.29 | 46.09 | 46.13 | 46.13 | -0.40% | 1,036 |
| Aug 17, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.68% | 510 |
| Aug 14, 2026 | 46.70 | 46.74 | 46.63 | 46.63 | 46.63 | -0.11% | 486 |
| Aug 13, 2026 | 46.64 | 46.68 | 46.64 | 46.68 | 46.68 | 0.27% | 394 |
| Aug 12, 2026 | 46.73 | 46.73 | 46.38 | 46.56 | 46.56 | 0.33% | 1,138 |
| Aug 11, 2026 | 46.45 | 46.65 | 46.40 | 46.40 | 46.40 | -0.23% | 1,997 |
| Aug 10, 2026 | 46.41 | 46.65 | 46.41 | 46.51 | 46.51 | 0.22% | 5,876 |
| Aug 7, 2026 | 46.29 | 46.55 | 46.29 | 46.40 | 46.40 | 0.61% | 3,208 |
| Aug 6, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.40% | 310 |
| Aug 5, 2026 | 46.72 | 46.72 | 46.30 | 46.31 | 46.31 | -0.05% | 713 |
| Aug 4, 2026 | 45.57 | 46.43 | 45.57 | 46.33 | 46.33 | 1.59% | 1,893 |
| Aug 3, 2026 | 45.59 | 45.70 | 45.59 | 45.60 | 45.60 | 1.24% | 2,453 |
| Jul 31, 2026 | 44.71 | 45.05 | 44.71 | 45.05 | 45.05 | 1.31% | 1,079 |
| Jul 30, 2026 | 44.08 | 44.86 | 44.08 | 44.46 | 44.46 | 1.00% | 5,675 |
| Jul 29, 2026 | 44.40 | 44.56 | 44.02 | 44.02 | 44.02 | -1.44% | 1,157 |
| Jul 28, 2026 | 44.69 | 44.83 | 44.67 | 44.67 | 44.66 | 0.62% | 1,533 |
| Jul 27, 2026 | 44.59 | 44.59 | 44.24 | 44.39 | 44.39 | 0.46% | 1,022 |
| Jul 24, 2026 | 44.08 | 44.40 | 44.08 | 44.19 | 44.19 | 0.63% | 2,556 |
| Jul 23, 2026 | 44.00 | 44.00 | 43.91 | 43.91 | 43.91 | -1.06% | 996 |
| Jul 22, 2026 | 44.40 | 44.59 | 44.38 | 44.38 | 44.38 | -0.32% | 1,443 |
| Jul 21, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.46% | 133 |
| Jul 20, 2026 | 44.45 | 44.54 | 44.32 | 44.32 | 44.32 | -0.34% | 1,680 |
| Jul 17, 2026 | 44.23 | 44.59 | 44.23 | 44.47 | 44.47 | -0.82% | 1,194 |
| Jul 16, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.34% | 270 |
| Jul 15, 2026 | 44.80 | 44.99 | 44.80 | 44.99 | 44.99 | 0.33% | 346 |
| Jul 14, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.10% | 266 |
| Jul 13, 2026 | 44.86 | 44.90 | 44.86 | 44.89 | 44.89 | -0.24% | 866 |
| Jul 10, 2026 | 44.65 | 45.00 | 44.65 | 45.00 | 45.00 | 0.60% | 630 |
| Jul 9, 2026 | 44.34 | 44.73 | 44.34 | 44.73 | 44.73 | 0.68% | 1,628 |
| Jul 8, 2026 | 44.45 | 44.45 | 44.14 | 44.43 | 44.43 | -0.45% | 994 |
| Jul 7, 2026 | 44.70 | 44.70 | 44.49 | 44.63 | 44.63 | -0.20% | 2,020 |
| Jul 6, 2026 | 44.64 | 44.75 | 44.55 | 44.72 | 44.72 | 0.63% | 2,206 |
| Jul 2, 2026 | 44.71 | 44.71 | 44.34 | 44.44 | 44.44 | -0.02% | 685 |
| Jul 1, 2026 | 44.42 | 44.62 | 44.41 | 44.45 | 44.45 | 0.14% | 4,194 |
| Jun 30, 2026 | 44.32 | 44.48 | 44.28 | 44.39 | 44.39 | 0.52% | 755 |
| Jun 29, 2026 | 44.08 | 44.17 | 44.08 | 44.16 | 44.16 | 1.35% | 943 |
| Jun 26, 2026 | 43.60 | 43.60 | 43.52 | 43.57 | 43.57 | 0.32% | 3,192 |
| Jun 25, 2026 | 43.62 | 43.71 | 43.43 | 43.43 | 43.43 | -0.35% | 729 |
| Jun 24, 2026 | 43.87 | 43.92 | 43.58 | 43.58 | 43.58 | -0.36% | 1,248 |
| Jun 23, 2026 | 43.79 | 43.79 | 43.66 | 43.74 | 43.74 | -0.74% | 1,318 |
| Jun 22, 2026 | 44.24 | 44.24 | 44.07 | 44.07 | 44.07 | -0.59% | 559 |
| Jun 18, 2026 | 44.26 | 44.33 | 44.26 | 44.33 | 44.33 | 0.90% | 2,296 |
| Jun 17, 2026 | 44.57 | 44.74 | 43.93 | 43.93 | 43.93 | -1.58% | 2,965 |
| Jun 16, 2026 | 44.79 | 44.84 | 44.63 | 44.63 | 44.63 | -0.30% | 2,371 |
| Jun 15, 2026 | 44.72 | 44.89 | 44.72 | 44.77 | 44.77 | 1.40% | 5,018 |
| Jun 12, 2026 | 43.92 | 44.23 | 43.92 | 44.15 | 44.15 | 0.42% | 1,095 |
| Jun 11, 2026 | 43.53 | 43.96 | 43.37 | 43.96 | 43.96 | 1.27% | 1,345 |