Skip to main content

Harbor Human Capital Factor US Large Cap ETF (NY:HAPI)

36.53 -0.53 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 36.77 36.78 36.49 36.53 23,286 -0.53(-1.42%)
Jun 12, 2025 37.06 37.06 37.06 37.06 83 +0.05(+0.14%)
Jun 11, 2025 37.01 37.01 37.01 37.01 272 -0.12(-0.33%)
Jun 10, 2025 37.08 37.13 37.01 37.13 1,401 +0.15(+0.41%)
Jun 09, 2025 37.04 37.04 36.98 36.98 10,857 -0.03(-0.09%)
Jun 06, 2025 37.01 37.01 37.01 37.01 277 +0.37(+1.02%)
Jun 05, 2025 36.72 36.96 36.63 36.63 1,834 -0.11(-0.29%)
Jun 04, 2025 36.79 36.85 36.74 36.74 1,937 +0.05(+0.14%)
Jun 03, 2025 36.56 36.69 36.56 36.69 1,335 +0.23(+0.64%)
Jun 02, 2025 36.25 36.53 36.24 36.46 2,029 +0.15(+0.42%)
May 30, 2025 36.26 36.30 36.26 36.30 589 -0.01(-0.01%)
May 29, 2025 36.43 36.43 36.11 36.31 6,518 +0.16(+0.45%)
May 28, 2025 36.42 36.42 36.15 36.15 2,485 -0.16(-0.44%)
May 27, 2025 36.27 36.34 36.27 36.31 779 +0.66(+1.86%)
May 23, 2025 35.59 35.65 35.57 35.65 1,383 -0.28(-0.79%)
May 22, 2025 35.93 36.14 35.91 35.93 5,912 +0.06(+0.17%)
May 21, 2025 36.17 36.17 35.85 35.87 1,110 -0.51(-1.40%)
May 20, 2025 36.48 36.48 36.38 36.38 1,075 -0.16(-0.45%)
May 19, 2025 36.28 36.56 36.28 36.54 1,170 +0.01(+0.03%)
May 16, 2025 36.27 36.53 36.27 36.53 1,715 +0.29(+0.80%)
May 15, 2025 36.01 36.36 36.01 36.24 2,486 +0.17(+0.48%)
May 14, 2025 36.16 36.22 36.03 36.07 8,886 +0.04(+0.10%)
May 13, 2025 36.01 36.11 36.01 36.03 2,231 +0.32(+0.90%)
May 12, 2025 35.52 35.71 35.51 35.71 951 +1.05(+3.03%)
May 09, 2025 34.69 34.74 34.66 34.66 1,241 -0.14(-0.42%)
May 08, 2025 34.71 35.01 34.66 34.80 736 +0.22(+0.64%)
May 07, 2025 34.58 34.61 34.30 34.58 8,228 +0.14(+0.39%)
May 06, 2025 34.37 34.56 34.37 34.44 985 -0.23(-0.67%)
May 05, 2025 34.58 34.82 34.58 34.67 901 -0.11(-0.33%)
May 02, 2025 34.68 34.79 34.63 34.79 1,664 +0.56(+1.63%)
May 01, 2025 34.40 34.40 34.23 34.23 317 +0.14(+0.42%)
Apr 30, 2025 33.28 34.09 33.28 34.09 943 +0.11(+0.32%)
Apr 29, 2025 33.72 34.00 33.72 33.98 1,102 +0.19(+0.57%)
Apr 28, 2025 33.79 33.79 33.44 33.79 5,712 +0.06(+0.18%)
Apr 25, 2025 33.44 33.73 33.44 33.73 3,240 +0.23(+0.70%)
Apr 24, 2025 33.04 33.49 33.04 33.49 1,633 +0.75(+2.30%)
Apr 23, 2025 33.15 33.15 32.56 32.74 1,378 +0.58(+1.81%)
Apr 22, 2025 31.77 32.28 31.77 32.16 2,377 +0.78(+2.48%)
Apr 21, 2025 31.72 31.72 31.09 31.38 12,455 -0.67(-2.08%)
Apr 17, 2025 32.15 32.36 31.94 32.05 3,522 +0.24(+0.74%)
Apr 16, 2025 32.29 32.29 31.57 31.81 1,808 -0.72(-2.20%)
Apr 15, 2025 32.74 32.74 32.52 32.53 4,561 +0.01(+0.03%)
Apr 14, 2025 32.70 32.70 32.44 32.52 877 +0.23(+0.72%)
Apr 11, 2025 31.50 32.31 31.50 32.28 839 +0.54(+1.71%)
Apr 10, 2025 32.07 32.07 31.40 31.74 4,091 -1.18(-3.58%)
Apr 09, 2025 29.96 32.95 29.96 32.92 16,616 +2.77(+9.19%)
Apr 08, 2025 31.70 31.70 30.02 30.15 8,306 -0.30(-1.00%)
Apr 07, 2025 29.61 31.09 29.12 30.45 20,616 -0.17(-0.54%)
Apr 04, 2025 31.67 31.67 30.63 30.62 144,827 -2.02(-6.18%)
Apr 03, 2025 33.00 33.00 32.64 32.64 4,305 -1.70(-4.94%)
Apr 02, 2025 33.73 34.34 33.73 34.33 3,790 +0.20(+0.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.