MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAPI — Harbor Human Capital Factor US Large Cap ETF
NYSE ArcaHarbor Human Capital Factor US Large Cap ETF
$46.18
+0.29(+0.63%)
- O
- 46.12
- H
- 46.21
- L
- 46.12
- V
- 6.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.18
Period Return+43.59%
Period High$46.74
Period Low$31.77
Avg Daily Volume3.1K
Total Trading Days365
HAPI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.12 | $46.21 | $46.12 | $46.18 | +$0.29 | +0.63% | 6,660 | $46.17 | $46.12 $46.21 |
| Oct 1, 2026 | $45.73 | $45.97 | $45.73 | $45.89 | +$0.09 | +0.20% | 8,137 | $45.79 | $45.73 $45.97 |
| Sep 30, 2026 | $46.13 | $46.13 | $45.80 | $45.80 | $-0.03 | -0.07% | 4,569 | $46.06 | $45.80 $46.13 |
| Sep 29, 2026 | $45.73 | $45.83 | $45.73 | $45.83 | $-0.01 | -0.02% | 454 | $45.75 | $45.73 $45.83 |
| Sep 28, 2026 | $45.90 | $45.98 | $45.84 | $45.84 | $-0.42 | -0.90% | 1,804 | $45.93 | $45.84 $45.98 |
| Sep 25, 2026 | $46.23 | $46.26 | $46.23 | $46.26 | +$0.18 | +0.39% | 1,592 | $46.23 | $46.23 $46.26 |
| Sep 24, 2026 | $45.92 | $46.12 | $45.92 | $46.08 | +$0.16 | +0.35% | 6,913 | $46.08 | $45.92 $46.12 |
| Sep 23, 2026 | $46.08 | $46.08 | $45.92 | $45.92 | $-0.32 | -0.69% | 298 | $46.05 | $45.92 $46.08 |
| Sep 22, 2026 | $46.31 | $46.31 | $46.25 | $46.25 | $-0.23 | -0.50% | 4,755 | $46.30 | $46.25 $46.31 |
| Sep 21, 2026 | $46.01 | $46.54 | $46.01 | $46.48 | +$0.75 | +1.64% | 6,419 | $46.46 | $46.01 $46.54 |
| Sep 18, 2026 | $45.94 | $45.94 | $45.65 | $45.73 | $-0.12 | -0.26% | 7,580 | $45.70 | $45.65 $45.94 |
| Sep 17, 2026 | $45.75 | $45.85 | $45.75 | $45.85 | +$0.39 | +0.85% | 2,103 | $45.84 | $45.75 $45.85 |
| Sep 16, 2026 | $45.85 | $45.85 | $45.19 | $45.46 | $-0.19 | -0.41% | 10,402 | $45.36 | $45.19 $45.85 |
| Sep 15, 2026 | $45.94 | $45.94 | $45.62 | $45.65 | $-0.35 | -0.77% | 899 | $45.73 | $45.62 $45.94 |
| Sep 14, 2026 | $46.01 | $46.09 | $45.98 | $46.01 | $-0.04 | -0.09% | 1,707 | $46.02 | $45.98 $46.09 |
| Sep 11, 2026 | $46.05 | $46.05 | $46.05 | $46.05 | +$0.55 | +1.20% | 257 | $46.08 | $46.05 $46.05 |
| Sep 10, 2026 | $45.39 | $45.50 | $45.39 | $45.50 | $-0.23 | -0.51% | 1,017 | $45.49 | $45.39 $45.50 |
| Sep 9, 2026 | $45.76 | $45.76 | $45.73 | $45.73 | $-0.22 | -0.47% | 981 | $45.75 | $45.73 $45.76 |
| Sep 8, 2026 | $46.21 | $46.21 | $45.90 | $45.95 | $-0.42 | -0.90% | 3,834 | $46.07 | $45.90 $46.21 |
| Sep 4, 2026 | $46.33 | $46.45 | $46.33 | $46.37 | $-0.25 | -0.53% | 2,273 | $46.39 | $46.33 $46.45 |
| Sep 3, 2026 | $46.49 | $46.69 | $46.44 | $46.61 | +$0.44 | +0.94% | 5,084 | $46.62 | $46.44 $46.69 |
| Sep 2, 2026 | $46.27 | $46.30 | $46.17 | $46.17 | +$0.16 | +0.36% | 5,983 | $46.24 | $46.17 $46.30 |
| Sep 1, 2026 | $45.96 | $46.01 | $45.96 | $46.01 | $-0.31 | -0.67% | 4,259 | $46.00 | $45.96 $46.01 |
| Aug 31, 2026 | $46.37 | $46.37 | $46.28 | $46.32 | $-0.34 | -0.73% | 2,200 | $46.30 | $46.28 $46.37 |
| Aug 28, 2026 | $46.65 | $46.71 | $46.65 | $46.66 | +$0.01 | +0.01% | 1,175 | $46.69 | $46.65 $46.71 |
| Aug 27, 2026 | $46.64 | $46.66 | $46.64 | $46.66 | +$0.14 | +0.31% | 706 | $46.63 | $46.64 $46.66 |
| Aug 26, 2026 | $46.50 | $46.51 | $46.50 | $46.51 | +$0.02 | +0.04% | 502 | $46.49 | $46.50 $46.51 |
| Aug 25, 2026 | $46.41 | $46.49 | $46.41 | $46.49 | +$0.18 | +0.40% | 570 | $46.44 | $46.41 $46.49 |
| Aug 24, 2026 | $46.30 | $46.31 | $46.30 | $46.31 | +$0.09 | +0.20% | 963 | $46.31 | $46.30 $46.31 |
| Aug 21, 2026 | $46.30 | $46.31 | $46.21 | $46.21 | +$0.16 | +0.36% | 1,058 | $46.28 | $46.21 $46.31 |