Harbor Human Capital Factor US Large Cap ETF (HAPI)
NYSEARCA: HAPI · Real-Time Price · USD
41.04
-0.26 (-0.63%)
Dec 31, 2025, 4:00 PM EST - Market closed
HAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 41.18 | 41.18 | 41.04 | 41.04 | 41.04 | -0.62% | 830 |
| Dec 30, 2025 | 41.29 | 41.44 | 41.27 | 41.30 | 41.30 | -0.01% | 36,782 |
| Dec 29, 2025 | 41.35 | 41.35 | 41.30 | 41.30 | 41.30 | -0.24% | 1,523 |
| Dec 26, 2025 | 41.40 | 41.48 | 41.37 | 41.40 | 41.40 | -0.05% | 1,060 |
| Dec 24, 2025 | 41.28 | 41.42 | 41.28 | 41.42 | 41.42 | 0.43% | 1,317 |
| Dec 23, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.39% | 429 |
| Dec 22, 2025 | 40.93 | 41.17 | 40.93 | 41.08 | 41.08 | 0.70% | 2,553 |
| Dec 19, 2025 | 40.72 | 40.88 | 40.68 | 40.80 | 40.80 | -0.12% | 891 |
| Dec 18, 2025 | 41.10 | 41.10 | 40.82 | 40.85 | 40.49 | 0.28% | 4,782 |
| Dec 17, 2025 | 40.66 | 40.73 | 40.66 | 40.73 | 40.38 | -0.76% | 1,087 |
| Dec 16, 2025 | 40.96 | 41.11 | 40.89 | 41.04 | 40.68 | -0.35% | 3,635 |
| Dec 15, 2025 | 41.19 | 41.20 | 41.16 | 41.19 | 40.83 | 0.14% | 2,777 |
| Dec 12, 2025 | 41.26 | 41.26 | 41.12 | 41.13 | 40.77 | -0.62% | 3,439 |
| Dec 11, 2025 | 41.22 | 41.39 | 41.22 | 41.39 | 41.02 | 0.59% | 10,269 |
| Dec 10, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 40.78 | 0.75% | 241 |
| Dec 9, 2025 | 40.89 | 40.92 | 40.84 | 40.84 | 40.48 | -0.22% | 849 |
| Dec 8, 2025 | 40.97 | 40.97 | 40.92 | 40.92 | 40.57 | -0.67% | 3,002 |
| Dec 5, 2025 | 41.14 | 41.25 | 41.14 | 41.20 | 40.84 | 0.25% | 957 |
| Dec 4, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.74 | -0.15% | 127 |
| Dec 3, 2025 | 41.16 | 41.21 | 41.16 | 41.16 | 40.80 | 0.33% | 887 |
| Dec 2, 2025 | 40.97 | 41.10 | 40.97 | 41.03 | 40.67 | 0.09% | 5,989 |
| Dec 1, 2025 | 40.98 | 41.13 | 40.92 | 40.99 | 40.63 | -0.25% | 2,434 |
| Nov 28, 2025 | 40.95 | 41.09 | 40.95 | 41.09 | 40.73 | 0.42% | 2,804 |
| Nov 26, 2025 | 40.93 | 40.94 | 40.88 | 40.92 | 40.56 | 0.44% | 2,697 |
| Nov 25, 2025 | 40.36 | 40.74 | 40.33 | 40.74 | 40.38 | 1.07% | 9,364 |
| Nov 24, 2025 | 40.00 | 40.31 | 40.00 | 40.31 | 39.96 | 1.22% | 595 |
| Nov 21, 2025 | 39.45 | 40.11 | 39.45 | 39.82 | 39.47 | 1.21% | 1,529 |
| Nov 20, 2025 | 40.47 | 40.48 | 39.34 | 39.34 | 39.00 | -1.52% | 3,506 |
| Nov 19, 2025 | 39.82 | 39.99 | 39.82 | 39.95 | 39.60 | 0.25% | 505 |
| Nov 18, 2025 | 39.81 | 40.02 | 39.70 | 39.85 | 39.50 | -0.53% | 1,466 |
| Nov 17, 2025 | 40.53 | 40.59 | 40.06 | 40.06 | 39.71 | -1.01% | 631 |
| Nov 14, 2025 | 40.29 | 40.72 | 40.29 | 40.47 | 40.12 | -0.26% | 1,281 |
| Nov 13, 2025 | 40.83 | 40.83 | 40.58 | 40.58 | 40.22 | -1.61% | 1,493 |
| Nov 12, 2025 | 41.16 | 41.29 | 41.16 | 41.24 | 40.88 | 0.35% | 1,627 |
| Nov 11, 2025 | 40.88 | 41.11 | 40.88 | 41.09 | 40.74 | 0.40% | 610 |
| Nov 10, 2025 | 40.73 | 40.97 | 40.73 | 40.93 | 40.57 | 1.48% | 1,362 |
| Nov 7, 2025 | 40.31 | 40.33 | 40.31 | 40.33 | 39.98 | 0.08% | 688 |
| Nov 6, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 39.95 | -0.94% | 340 |
| Nov 5, 2025 | 40.62 | 40.83 | 40.62 | 40.68 | 40.33 | 0.34% | 1,534 |
| Nov 4, 2025 | 40.66 | 40.75 | 40.49 | 40.55 | 40.19 | -0.96% | 1,867 |
| Nov 3, 2025 | 40.92 | 40.94 | 40.90 | 40.94 | 40.58 | -0.36% | 1,268 |
| Oct 31, 2025 | 41.15 | 41.15 | 41.08 | 41.08 | 40.73 | 0.01% | 741 |
| Oct 30, 2025 | 41.28 | 41.28 | 41.08 | 41.08 | 40.72 | -0.57% | 5,132 |
| Oct 29, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 40.96 | -0.23% | 217 |
| Oct 28, 2025 | 41.40 | 41.49 | 41.39 | 41.41 | 41.05 | -0.07% | 2,469 |
| Oct 27, 2025 | 41.34 | 41.44 | 41.32 | 41.44 | 41.08 | 1.15% | 1,170 |
| Oct 24, 2025 | 39.35 | 41.02 | 39.35 | 40.97 | 40.61 | 0.79% | 1,736 |
| Oct 23, 2025 | 39.19 | 40.65 | 39.19 | 40.65 | 40.29 | 0.46% | 1,000 |
| Oct 22, 2025 | 40.67 | 40.67 | 40.35 | 40.46 | 40.11 | -0.74% | 7,134 |
| Oct 21, 2025 | 40.66 | 40.77 | 40.66 | 40.76 | 40.41 | 0.19% | 1,138 |