Harbor Human Capital Factor US Large Cap ETF (HAPI)
NYSEARCA: HAPI · Real-Time Price · USD
39.20
-0.05 (-0.14%)
At close: Aug 15, 2025, 4:00 PM
39.20
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
HAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 38.16 | 38.24 | 38.13 | 38.16 | 38.16 | -0.17% | 1,993 |
| Jul 7, 2025 | 38.19 | 38.23 | 38.19 | 38.23 | 38.23 | -0.73% | 831 |
| Jul 3, 2025 | 38.49 | 38.51 | 38.49 | 38.51 | 38.51 | 0.79% | 759 |
| Jul 2, 2025 | 38.18 | 38.21 | 38.17 | 38.21 | 38.21 | 0.26% | 1,329 |
| Jul 1, 2025 | 38.20 | 38.20 | 38.11 | 38.11 | 38.11 | -0.19% | 569 |
| Jun 30, 2025 | 38.05 | 38.18 | 38.03 | 38.18 | 38.18 | 0.63% | 30,258 |
| Jun 27, 2025 | 37.85 | 37.97 | 37.79 | 37.94 | 37.94 | 0.65% | 2,509 |
| Jun 26, 2025 | 37.40 | 37.70 | 37.40 | 37.70 | 37.70 | 0.93% | 1,800 |
| Jun 25, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.10% | 167 |
| Jun 24, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 1.27% | 204 |
| Jun 23, 2025 | 36.66 | 36.84 | 36.55 | 36.84 | 36.84 | 0.91% | 787 |
| Jun 20, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.24% | 134 |
| Jun 18, 2025 | 36.74 | 36.80 | 36.59 | 36.59 | 36.59 | -0.24% | 2,605 |
| Jun 17, 2025 | 36.78 | 36.84 | 36.68 | 36.68 | 36.68 | -0.70% | 1,925 |
| Jun 16, 2025 | 36.98 | 36.98 | 36.89 | 36.94 | 36.94 | 1.11% | 510 |
| Jun 13, 2025 | 36.77 | 36.78 | 36.49 | 36.53 | 36.53 | -1.42% | 23,286 |
| Jun 12, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.14% | 83 |
| Jun 11, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.33% | 272 |
| Jun 10, 2025 | 37.08 | 37.13 | 37.01 | 37.13 | 37.13 | 0.41% | 1,401 |
| Jun 9, 2025 | 37.04 | 37.04 | 36.98 | 36.98 | 36.98 | -0.09% | 10,857 |
| Jun 6, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 1.02% | 277 |
| Jun 5, 2025 | 36.72 | 36.96 | 36.64 | 36.64 | 36.64 | -0.29% | 1,834 |