Skip to main content
logo
Harbor Human Capital Factor US Large Cap ETF (HAPI)
NYSEARCA: HAPI · Real-Time Price · USD
45.05
+0.59 (1.32%)
Jul 31, 2026, 4:00 PM EDT - Market closed

HAPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202644.7145.0544.7145.0545.051.31%1,079
Jul 30, 202644.0844.8644.0844.4644.461.00%5,675
Jul 29, 202644.4044.5644.0244.0244.02-1.44%1,157
Jul 28, 202644.6944.8344.6744.6744.660.62%1,533
Jul 27, 202644.5944.5944.2444.3944.390.46%1,022
Jul 24, 202644.0844.4044.0844.1944.190.63%2,556
Jul 23, 202644.0044.0043.9143.9143.91-1.06%996
Jul 22, 202644.4044.5944.3844.3844.38-0.32%1,443
Jul 21, 202644.5344.5344.5344.5344.530.46%133
Jul 20, 202644.4544.5444.3244.3244.32-0.34%1,680
Jul 17, 202644.2344.5944.2344.4744.47-0.82%1,194
Jul 16, 202644.8444.8444.8444.8444.84-0.34%270
Jul 15, 202644.8044.9944.8044.9944.990.33%346
Jul 14, 202644.8544.8544.8544.8544.85-0.10%266
Jul 13, 202644.8644.9044.8644.8944.89-0.24%866
Jul 10, 202644.6545.0044.6545.0045.000.60%630
Jul 9, 202644.3444.7344.3444.7344.730.68%1,628
Jul 8, 202644.4544.4544.1444.4344.43-0.45%994
Jul 7, 202644.7044.7044.4944.6344.63-0.20%2,020
Jul 6, 202644.6444.7544.5544.7244.720.63%2,206
Jul 2, 202644.7144.7144.3444.4444.44-0.02%685
Jul 1, 202644.4244.6244.4144.4544.450.14%4,194
Jun 30, 202644.3244.4844.2844.3944.390.52%755
Jun 29, 202644.0844.1744.0844.1644.161.35%943
Jun 26, 202643.6043.6043.5243.5743.570.32%3,192
Jun 25, 202643.6243.7143.4343.4343.43-0.35%729
Jun 24, 202643.8743.9243.5843.5843.58-0.36%1,248
Jun 23, 202643.7943.7943.6643.7443.74-0.74%1,318
Jun 22, 202644.2444.2444.0744.0744.07-0.59%559
Jun 18, 202644.2644.3344.2644.3344.330.90%2,296
Jun 17, 202644.5744.7443.9343.9343.93-1.58%2,965
Jun 16, 202644.7944.8444.6344.6344.63-0.30%2,371
Jun 15, 202644.7244.8944.7244.7744.771.40%5,018
Jun 12, 202643.9244.2343.9244.1544.150.42%1,095
Jun 11, 202643.5343.9643.3743.9643.961.27%1,345
Jun 10, 202643.8743.8743.4143.4143.41-1.02%3,045
Jun 9, 202644.4544.4543.6143.8643.86-0.43%1,719
Jun 8, 202644.2644.2644.0544.0544.05-0.17%7,789
Jun 5, 202644.6644.6644.1244.1244.12-2.09%562
Jun 4, 202644.7945.1544.7945.0645.060.94%4,580
Jun 3, 202644.7044.7044.6444.6444.64-0.70%470
Jun 2, 202644.7444.9644.6744.9644.960.58%613
Jun 1, 202644.0844.7044.0844.7044.700.04%1,981
May 29, 202644.5444.7644.5444.6844.680.24%4,492
May 28, 202644.4244.5744.3544.5744.570.11%1,717
May 27, 202644.3544.5244.3544.5244.520.27%826
May 26, 202644.6244.6244.3944.4044.40-2,050
May 22, 202644.2244.4744.2244.4044.400.68%397
May 21, 202644.1344.1344.0944.1044.100.35%560
May 20, 202643.6143.9543.6143.9543.950.84%2,245