Harbor Human Capital Factor US Large Cap ETF (HAPI)
NYSEARCA: HAPI · Real-Time Price · USD
41.20
+0.10 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
HAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.14 | 41.25 | 41.14 | 41.25 | - | 0.38% | 929 |
| Dec 4, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.15% | 127 |
| Dec 3, 2025 | 41.16 | 41.21 | 41.16 | 41.16 | 41.16 | 0.33% | 887 |
| Dec 2, 2025 | 40.97 | 41.10 | 40.97 | 41.03 | 41.03 | 0.09% | 5,989 |
| Dec 1, 2025 | 40.98 | 41.13 | 40.92 | 40.99 | 40.99 | -0.25% | 2,434 |
| Nov 28, 2025 | 40.95 | 41.09 | 40.95 | 41.09 | 41.09 | 0.42% | 2,804 |
| Nov 26, 2025 | 40.93 | 40.94 | 40.88 | 40.92 | 40.92 | 0.44% | 2,697 |
| Nov 25, 2025 | 40.36 | 40.74 | 40.33 | 40.74 | 40.74 | 1.07% | 9,364 |
| Nov 24, 2025 | 40.00 | 40.31 | 40.00 | 40.31 | 40.31 | 1.22% | 595 |
| Nov 21, 2025 | 39.45 | 40.11 | 39.45 | 39.82 | 39.82 | 1.21% | 1,529 |
| Nov 20, 2025 | 40.47 | 40.48 | 39.34 | 39.34 | 39.34 | -1.52% | 3,506 |
| Nov 19, 2025 | 39.82 | 39.99 | 39.82 | 39.95 | 39.95 | 0.25% | 505 |
| Nov 18, 2025 | 39.81 | 40.02 | 39.70 | 39.85 | 39.85 | -0.53% | 1,466 |
| Nov 17, 2025 | 40.53 | 40.59 | 40.06 | 40.06 | 40.06 | -1.01% | 631 |
| Nov 14, 2025 | 40.29 | 40.72 | 40.29 | 40.47 | 40.47 | -0.26% | 1,281 |
| Nov 13, 2025 | 40.83 | 40.83 | 40.58 | 40.58 | 40.58 | -1.61% | 1,493 |
| Nov 12, 2025 | 41.16 | 41.29 | 41.16 | 41.24 | 41.24 | 0.35% | 1,627 |
| Nov 11, 2025 | 40.88 | 41.11 | 40.88 | 41.09 | 41.09 | 0.40% | 610 |
| Nov 10, 2025 | 40.73 | 40.97 | 40.73 | 40.93 | 40.93 | 1.48% | 1,362 |
| Nov 7, 2025 | 40.31 | 40.33 | 40.31 | 40.33 | 40.33 | 0.08% | 688 |
| Nov 6, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.94% | 340 |
| Nov 5, 2025 | 40.62 | 40.83 | 40.62 | 40.68 | 40.68 | 0.34% | 1,534 |
| Nov 4, 2025 | 40.66 | 40.75 | 40.49 | 40.55 | 40.54 | -0.96% | 1,867 |
| Nov 3, 2025 | 40.92 | 40.94 | 40.90 | 40.94 | 40.94 | -0.36% | 1,268 |
| Oct 31, 2025 | 41.15 | 41.15 | 41.08 | 41.08 | 41.08 | 0.01% | 741 |
| Oct 30, 2025 | 41.28 | 41.28 | 41.08 | 41.08 | 41.08 | -0.57% | 5,132 |
| Oct 29, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.31 | -0.23% | 217 |
| Oct 28, 2025 | 41.40 | 41.49 | 41.39 | 41.41 | 41.41 | -0.07% | 2,469 |
| Oct 27, 2025 | 41.34 | 41.44 | 41.32 | 41.44 | 41.44 | 1.15% | 1,170 |
| Oct 24, 2025 | 39.35 | 41.02 | 39.35 | 40.97 | 40.97 | 0.79% | 1,736 |
| Oct 23, 2025 | 39.19 | 40.65 | 39.19 | 40.65 | 40.65 | 0.46% | 1,000 |
| Oct 22, 2025 | 40.67 | 40.67 | 40.35 | 40.46 | 40.46 | -0.74% | 7,134 |
| Oct 21, 2025 | 40.66 | 40.77 | 40.66 | 40.76 | 40.76 | 0.19% | 1,138 |
| Oct 20, 2025 | 40.46 | 40.75 | 40.46 | 40.69 | 40.69 | 1.22% | 1,810 |
| Oct 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.74% | 249 |
| Oct 16, 2025 | 40.35 | 40.35 | 39.86 | 39.90 | 39.90 | -0.77% | 1,633 |
| Oct 15, 2025 | 40.52 | 40.52 | 40.19 | 40.21 | 40.21 | 0.21% | 2,484 |
| Oct 14, 2025 | 39.63 | 40.23 | 39.63 | 40.13 | 40.13 | 0.15% | 2,384 |
| Oct 13, 2025 | 40.02 | 40.09 | 39.90 | 40.07 | 40.07 | 1.21% | 2,747 |
| Oct 10, 2025 | 40.31 | 40.31 | 39.59 | 39.59 | 39.59 | -2.32% | 2,094 |
| Oct 9, 2025 | 40.59 | 40.59 | 40.47 | 40.53 | 40.53 | -0.16% | 1,547 |
| Oct 8, 2025 | 40.54 | 40.67 | 40.54 | 40.60 | 40.59 | 0.37% | 8,760 |
| Oct 7, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.39% | 73 |
| Oct 6, 2025 | 40.48 | 40.60 | 40.48 | 40.60 | 40.60 | 0.54% | 473 |
| Oct 3, 2025 | 40.53 | 40.53 | 40.38 | 40.38 | 40.38 | 0.05% | 674 |
| Oct 2, 2025 | 40.27 | 40.36 | 40.27 | 40.36 | 40.36 | 0.14% | 1,183 |
| Oct 1, 2025 | 40.07 | 40.35 | 40.07 | 40.31 | 40.30 | 0.10% | 1,745 |
| Sep 30, 2025 | 40.21 | 40.27 | 40.02 | 40.27 | 40.26 | 0.29% | 3,196 |
| Sep 29, 2025 | 40.26 | 40.26 | 40.15 | 40.15 | 40.15 | 0.12% | 3,404 |
| Sep 26, 2025 | 39.93 | 40.10 | 39.93 | 40.10 | 40.10 | 0.50% | 661 |
| Sep 25, 2025 | 39.97 | 39.97 | 39.89 | 39.90 | 39.90 | -0.41% | 790 |
| Sep 24, 2025 | 40.01 | 40.08 | 40.01 | 40.07 | 40.07 | -0.41% | 1,243 |
| Sep 23, 2025 | 40.22 | 40.23 | 40.16 | 40.23 | 40.23 | -0.56% | 1,063 |
| Sep 22, 2025 | 40.32 | 40.46 | 40.30 | 40.46 | 40.46 | 0.27% | 3,754 |
| Sep 19, 2025 | 40.22 | 40.35 | 40.22 | 40.35 | 40.35 | 0.48% | 871 |
| Sep 18, 2025 | 40.27 | 40.31 | 40.09 | 40.16 | 40.16 | 0.47% | 3,246 |
| Sep 17, 2025 | 39.99 | 40.00 | 39.93 | 39.97 | 39.97 | 0.26% | 999 |
| Sep 16, 2025 | 39.93 | 39.93 | 39.82 | 39.87 | 39.87 | -0.10% | 2,917 |
| Sep 15, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.34% | 623 |
| Sep 12, 2025 | 39.84 | 39.84 | 39.76 | 39.78 | 39.77 | -0.26% | 3,127 |
| Sep 11, 2025 | 39.74 | 39.88 | 39.74 | 39.88 | 39.88 | 1.04% | 1,443 |
| Sep 10, 2025 | 39.57 | 39.57 | 39.47 | 39.47 | 39.47 | -0.35% | 776 |
| Sep 9, 2025 | 39.58 | 39.62 | 39.51 | 39.61 | 39.61 | 0.25% | 15,425 |
| Sep 8, 2025 | 38.57 | 39.51 | 38.57 | 39.51 | 39.51 | 0.20% | 4,207 |
| Sep 5, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.43 | -0.67% | 224 |
| Sep 4, 2025 | 39.46 | 39.70 | 39.46 | 39.70 | 39.70 | 0.72% | 1,595 |
| Sep 3, 2025 | 39.29 | 39.42 | 39.28 | 39.42 | 39.42 | 0.47% | 407 |
| Sep 2, 2025 | 39.03 | 39.23 | 38.91 | 39.23 | 39.23 | -0.63% | 2,009 |
| Aug 29, 2025 | 39.46 | 39.49 | 39.46 | 39.48 | 39.48 | -0.58% | 1,264 |
| Aug 28, 2025 | 39.59 | 39.71 | 39.59 | 39.71 | 39.71 | 0.36% | 725 |
| Aug 27, 2025 | 39.52 | 39.59 | 39.52 | 39.57 | 39.57 | 0.27% | 1,495 |
| Aug 26, 2025 | 39.36 | 39.46 | 39.36 | 39.46 | 39.46 | 0.26% | 1,213 |
| Aug 25, 2025 | 39.52 | 39.52 | 39.36 | 39.36 | 39.36 | -0.37% | 1,519 |
| Aug 22, 2025 | 39.55 | 39.55 | 39.51 | 39.51 | 39.51 | 1.56% | 1,846 |
| Aug 21, 2025 | 38.84 | 38.94 | 38.84 | 38.90 | 38.90 | -0.30% | 10,007 |
| Aug 20, 2025 | 38.99 | 39.02 | 38.76 | 39.02 | 39.02 | -0.02% | 5,627 |
| Aug 19, 2025 | 39.19 | 39.28 | 39.01 | 39.02 | 39.02 | -0.43% | 2,046 |
| Aug 18, 2025 | 39.20 | 39.20 | 39.19 | 39.19 | 39.19 | -0.03% | 3,224 |
| 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 | 38.83 | -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 |