Harbor Human Capital Factor US Large Cap ETF (HAPI)
NYSEARCA: HAPI · Real-Time Price · USD
45.19
+0.15 (0.34%)
At close: Nov 3, 2026, 4:00 PM EST
45.19
0.00 (0.00%)
After-hours: Nov 3, 2026, 4:10 PM EST
HAPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 45.17 | 45.19 | 45.17 | 45.19 | 45.19 | 0.34% | 260 |
| Nov 2, 2026 | 45.53 | 45.53 | 45.04 | 45.04 | 45.04 | -0.32% | 2,182 |
| Oct 30, 2026 | 45.20 | 45.20 | 45.18 | 45.18 | 45.18 | -1.41% | 1,010 |
| Oct 29, 2026 | 45.87 | 45.88 | 45.83 | 45.83 | 45.83 | -0.54% | 355 |
| Oct 28, 2026 | 46.06 | 46.11 | 46.03 | 46.08 | 46.08 | -0.03% | 670 |
| Oct 27, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.40% | 390 |
| Oct 26, 2026 | 45.84 | 45.91 | 45.84 | 45.91 | 45.91 | 0.30% | 2,283 |
| Oct 23, 2026 | 45.85 | 45.85 | 45.77 | 45.77 | 45.77 | -0.59% | 1,074 |
| Oct 22, 2026 | 46.08 | 46.09 | 45.90 | 46.04 | 46.04 | -1.17% | 4,855 |
| Oct 21, 2026 | 46.54 | 46.59 | 46.54 | 46.59 | 46.59 | 0.34% | 301 |
| Oct 20, 2026 | 46.18 | 46.48 | 46.18 | 46.43 | 46.43 | 0.16% | 2,365 |
| Oct 19, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.25% | 100 |
| Oct 16, 2026 | 46.89 | 46.89 | 46.18 | 46.24 | 46.24 | -1.04% | 2,315 |
| Oct 15, 2026 | 46.73 | 46.73 | 46.65 | 46.73 | 46.73 | 0.33% | 911 |
| Oct 14, 2026 | 46.47 | 46.58 | 46.47 | 46.58 | 46.58 | -1.00% | 284 |
| Oct 13, 2026 | 47.06 | 47.07 | 47.05 | 47.05 | 47.05 | -0.11% | 339 |
| Oct 12, 2026 | 47.15 | 47.15 | 47.10 | 47.10 | 47.10 | 0.13% | 461 |
| Oct 9, 2026 | 46.92 | 47.04 | 46.92 | 47.04 | 47.04 | 0.62% | 810 |
| Oct 8, 2026 | 46.76 | 46.76 | 46.60 | 46.75 | 46.75 | -0.09% | 1,058 |
| Oct 7, 2026 | 46.59 | 46.82 | 46.55 | 46.79 | 46.79 | -0.19% | 998 |
| Oct 6, 2026 | 46.86 | 46.97 | 46.86 | 46.88 | 46.88 | 0.92% | 1,511 |
| Oct 5, 2026 | 46.21 | 46.53 | 46.19 | 46.46 | 46.46 | 0.57% | 7,742 |
| Oct 2, 2026 | 46.12 | 46.21 | 46.12 | 46.19 | 46.19 | 0.66% | 6,662 |
| Oct 1, 2026 | 45.73 | 45.97 | 45.73 | 45.89 | 45.89 | 0.20% | 8,136 |
| Sep 30, 2026 | 46.13 | 46.13 | 45.80 | 45.80 | 45.80 | -0.07% | 4,569 |
| Sep 29, 2026 | 45.73 | 45.83 | 45.73 | 45.83 | 45.83 | -0.02% | 453 |
| Sep 28, 2026 | 45.90 | 45.98 | 45.84 | 45.84 | 45.84 | -0.90% | 1,803 |
| Sep 25, 2026 | 46.23 | 46.26 | 46.23 | 46.26 | 46.26 | 0.39% | 1,591 |
| Sep 24, 2026 | 45.92 | 46.12 | 45.92 | 46.08 | 46.08 | 0.35% | 6,912 |
| Sep 23, 2026 | 46.08 | 46.08 | 45.93 | 45.93 | 45.92 | -0.69% | 297 |
| Sep 22, 2026 | 46.31 | 46.31 | 46.25 | 46.25 | 46.25 | -0.50% | 4,755 |
| Sep 21, 2026 | 46.01 | 46.54 | 46.01 | 46.48 | 46.48 | 1.64% | 6,418 |
| Sep 18, 2026 | 45.94 | 45.94 | 45.65 | 45.73 | 45.73 | -0.26% | 7,579 |
| Sep 17, 2026 | 45.75 | 45.85 | 45.75 | 45.85 | 45.85 | 0.85% | 2,102 |
| Sep 16, 2026 | 45.85 | 45.85 | 45.19 | 45.46 | 45.46 | -0.41% | 10,401 |
| Sep 15, 2026 | 45.94 | 45.94 | 45.62 | 45.65 | 45.65 | -0.77% | 898 |
| Sep 14, 2026 | 46.01 | 46.09 | 45.98 | 46.01 | 46.01 | -0.09% | 1,705 |
| Sep 11, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1.20% | 257 |
| Sep 10, 2026 | 45.39 | 45.50 | 45.39 | 45.50 | 45.50 | -0.51% | 1,015 |
| Sep 9, 2026 | 45.76 | 45.76 | 45.74 | 45.74 | 45.73 | -0.47% | 980 |
| Sep 8, 2026 | 46.21 | 46.21 | 45.90 | 45.95 | 45.95 | -0.90% | 3,833 |
| Sep 4, 2026 | 46.33 | 46.45 | 46.33 | 46.37 | 46.37 | -0.53% | 2,272 |
| Sep 3, 2026 | 46.49 | 46.69 | 46.44 | 46.61 | 46.61 | 0.94% | 5,083 |
| Sep 2, 2026 | 46.27 | 46.30 | 46.17 | 46.18 | 46.17 | 0.36% | 5,982 |
| Sep 1, 2026 | 45.96 | 46.01 | 45.96 | 46.01 | 46.01 | -0.67% | 4,258 |
| Aug 31, 2026 | 46.37 | 46.37 | 46.28 | 46.32 | 46.32 | -0.73% | 2,199 |
| Aug 28, 2026 | 46.65 | 46.71 | 46.65 | 46.66 | 46.66 | 0.01% | 1,175 |
| Aug 27, 2026 | 46.64 | 46.66 | 46.64 | 46.66 | 46.66 | 0.31% | 705 |
| Aug 26, 2026 | 46.50 | 46.51 | 46.50 | 46.51 | 46.51 | 0.04% | 501 |
| Aug 25, 2026 | 46.41 | 46.49 | 46.41 | 46.49 | 46.49 | 0.40% | 569 |