Harbor Human Capital Factor US Large Cap ETF HAPI
45.33 USD -0.08 (-0.17%)
Regular-session close
45.33 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
45.04 Day range 45.34
38.63 52-week range 47.10
- YTD
- +10.46%
- 1 year
- +11.71%
HAPI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.04 | 45.33 | 45.04 | 45.33 | -0.08 | -0.18% | 874 |
| Nov 12, 2026 | 45.72 | 45.72 | 45.41 | 45.41 | -0.17 | -0.37% | 1,200 |
| Nov 11, 2026 | 45.55 | 45.63 | 45.55 | 45.58 | +0.38 | +0.84% | 1,000 |
| Nov 10, 2026 | 44.94 | 45.20 | 44.94 | 45.20 | -0.19 | -0.42% | 800 |
| Nov 9, 2026 | 45.16 | 45.50 | 45.16 | 45.39 | +1.06 | +2.39% | 2,100 |
| Nov 6, 2026 | 44.59 | 44.67 | 44.33 | 44.33 | -0.07 | -0.16% | 1,900 |
| Nov 5, 2026 | 45.60 | 45.60 | 44.40 | 44.40 | -1.70 | -3.69% | 11,900 |
| Nov 4, 2026 | 46.12 | 46.23 | 45.93 | 46.10 | +0.91 | +2.01% | 1,700 |
| Nov 3, 2026 | 45.17 | 45.19 | 45.17 | 45.19 | +0.15 | +0.33% | 300 |
| Nov 2, 2026 | 45.53 | 45.53 | 45.04 | 45.04 | -0.14 | -0.31% | 2,200 |
| Oct 30, 2026 | 45.20 | 45.20 | 45.18 | 45.18 | -0.65 | -1.42% | 1,000 |
| Oct 29, 2026 | 45.87 | 45.88 | 45.83 | 45.83 | -0.25 | -0.54% | 400 |
| Oct 28, 2026 | 46.06 | 46.10 | 46.03 | 46.08 | -0.01 | -0.02% | 700 |
| Oct 27, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | +0.18 | +0.39% | 400 |
| Oct 26, 2026 | 45.84 | 45.91 | 45.84 | 45.91 | +0.14 | +0.31% | 2,300 |
| Oct 23, 2026 | 45.85 | 45.85 | 45.77 | 45.77 | -0.27 | -0.59% | 1,100 |
| Oct 22, 2026 | 46.08 | 46.09 | 45.90 | 46.04 | -0.55 | -1.18% | 4,900 |
| Oct 21, 2026 | 46.54 | 46.59 | 46.54 | 46.59 | +0.16 | +0.34% | 300 |
| Oct 20, 2026 | 46.18 | 46.48 | 46.18 | 46.43 | +0.07 | +0.15% | 2,400 |
| Oct 19, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | +0.12 | +0.26% | 100 |
| Oct 16, 2026 | 46.89 | 46.89 | 46.18 | 46.24 | -0.49 | -1.05% | 2,300 |
| Oct 15, 2026 | 46.73 | 46.73 | 46.65 | 46.73 | +0.15 | +0.32% | 900 |
| Oct 14, 2026 | 46.47 | 46.58 | 46.47 | 46.58 | -0.47 | -1.00% | 300 |
| Oct 13, 2026 | 47.06 | 47.06 | 47.05 | 47.05 | -0.05 | -0.11% | 300 |
| Oct 12, 2026 | 47.15 | 47.15 | 47.10 | 47.10 | +0.06 | +0.13% | 500 |
| Oct 9, 2026 | 46.92 | 47.04 | 46.92 | 47.04 | +0.29 | +0.62% | 800 |
| Oct 8, 2026 | 46.76 | 46.76 | 46.60 | 46.75 | -0.04 | -0.09% | 1,100 |
| Oct 7, 2026 | 46.59 | 46.81 | 46.55 | 46.79 | -0.09 | -0.19% | 1,000 |
| Oct 6, 2026 | 46.86 | 46.97 | 46.86 | 46.88 | +0.42 | +0.90% | 1,500 |
| Oct 5, 2026 | 46.21 | 46.53 | 46.19 | 46.46 | +0.27 | +0.58% | 7,700 |
| Oct 2, 2026 | 46.12 | 46.21 | 46.12 | 46.19 | +0.30 | +0.65% | 6,700 |
| Oct 1, 2026 | 45.73 | 45.97 | 45.73 | 45.89 | +0.09 | +0.20% | 8,100 |
| Sep 30, 2026 | 46.13 | 46.13 | 45.80 | 45.80 | -0.03 | -0.07% | 4,600 |
| Sep 29, 2026 | 45.73 | 45.83 | 45.73 | 45.83 | -0.01 | -0.02% | 500 |
| Sep 28, 2026 | 45.90 | 45.98 | 45.84 | 45.84 | -0.42 | -0.91% | 1,800 |
| Sep 25, 2026 | 46.23 | 46.26 | 46.23 | 46.26 | +0.18 | +0.39% | 1,600 |
| Sep 24, 2026 | 45.92 | 46.12 | 45.92 | 46.08 | +0.16 | +0.35% | 6,900 |
| Sep 23, 2026 | 46.08 | 46.08 | 45.92 | 45.92 | -0.33 | -0.71% | 300 |
| Sep 22, 2026 | 46.31 | 46.31 | 46.25 | 46.25 | -0.23 | -0.49% | 4,800 |
| Sep 21, 2026 | 46.01 | 46.54 | 46.01 | 46.48 | +0.75 | +1.64% | 6,400 |
| Sep 18, 2026 | 45.94 | 45.94 | 45.65 | 45.73 | -0.12 | -0.26% | 7,600 |
| Sep 17, 2026 | 45.75 | 45.85 | 45.75 | 45.85 | +0.39 | +0.86% | 2,100 |
| Sep 16, 2026 | 45.85 | 45.85 | 45.19 | 45.46 | -0.19 | -0.42% | 10,400 |
| Sep 15, 2026 | 45.94 | 45.94 | 45.62 | 45.65 | -0.36 | -0.78% | 900 |
| Sep 14, 2026 | 46.01 | 46.08 | 45.98 | 46.01 | -0.04 | -0.09% | 1,700 |
| Sep 11, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | +0.55 | +1.21% | 300 |
| Sep 10, 2026 | 45.39 | 45.50 | 45.39 | 45.50 | -0.24 | -0.52% | 1,000 |
| Sep 9, 2026 | 45.76 | 45.76 | 45.74 | 45.74 | -0.21 | -0.46% | 1,000 |
| Sep 8, 2026 | 46.21 | 46.21 | 45.90 | 45.95 | -0.42 | -0.91% | 3,800 |
| Sep 4, 2026 | 46.33 | 46.45 | 46.33 | 46.37 | -0.24 | -0.51% | 2,300 |
| Sep 3, 2026 | 46.49 | 46.69 | 46.44 | 46.61 | +0.44 | +0.95% | 5,100 |
| Sep 2, 2026 | 46.27 | 46.30 | 46.17 | 46.17 | +0.16 | +0.35% | 6,000 |
| Sep 1, 2026 | 45.96 | 46.01 | 45.96 | 46.01 | -0.31 | -0.67% | 4,300 |
| Aug 31, 2026 | 46.37 | 46.37 | 46.28 | 46.32 | -0.34 | -0.73% | 2,200 |
| Aug 28, 2026 | 46.65 | 46.71 | 46.65 | 46.66 | +0.01 | +0.02% | 1,200 |
| Aug 27, 2026 | 46.63 | 46.65 | 46.63 | 46.65 | +0.14 | +0.30% | 700 |
| Aug 26, 2026 | 46.50 | 46.51 | 46.50 | 46.51 | +0.02 | +0.04% | 500 |
| Aug 25, 2026 | 46.41 | 46.49 | 46.41 | 46.49 | +0.18 | +0.39% | 600 |
| Aug 24, 2026 | 46.30 | 46.31 | 46.30 | 46.31 | +0.10 | +0.22% | 1,000 |
| Aug 21, 2026 | 46.30 | 46.31 | 46.21 | 46.21 | +0.16 | +0.35% | 1,100 |
| Aug 20, 2026 | 46.33 | 46.33 | 46.05 | 46.05 | -0.35 | -0.75% | 2,500 |
| Aug 19, 2026 | 46.47 | 46.47 | 46.40 | 46.40 | +0.27 | +0.59% | 500 |
| Aug 18, 2026 | 46.09 | 46.29 | 46.09 | 46.13 | -0.18 | -0.39% | 1,000 |
| Aug 17, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | -0.32 | -0.69% | 500 |
| Aug 14, 2026 | 46.70 | 46.74 | 46.63 | 46.63 | -0.05 | -0.11% | 500 |
65 days, newest first. Daily bars as drawn on the HAPI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.