NYSE Arca · HAPI · ETF
Harbor Human Capital Factor US Large Cap ETF (HAPI) ETF price history
Every NYSE Arca trading session of Harbor Human Capital Factor US Large Cap ETF from Oct 13, 2022 to Nov 11, 2026: 1,024 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAPI adjusted close, 2022 to 2026
- $47.10
- All time high, 2026
- $47.15
- 52 week high, $38.47 low
- 1,024
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
HAPI key facts
- Harbor Human Capital Factor US Large Cap ETF (HAPI) closed at $45.58 on Nov 11, 2026 on NYSE Arca.
- HAPI's all time high close is $47.10, set on Oct 12, 2026; its all time low close is $19.46 on Oct 14, 2022.
- HAPI's 52 week range is $38.47 to $47.15.
- HAPI returned +11.9% over the year to Nov 11, 2026.
- Since Oct 13, 2022 HAPI returned +129%, +22.5% a year compounded.
- HAPI's deepest drawdown was -19.5% from Feb 19, 2025 to Apr 8, 2025.
- DataCedar holds 1,024 daily sessions of HAPI history from Oct 13, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HAPI price chart, 2022 to 2026
HAPI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -1.8% |
| 6 months | +5.2% |
| Year to date | +10.4% |
| 1 year | +11.9% |
| 3 years | +78.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 13, 2022 | +128.6% |
| Compound annual growth, 4.1 years | +22.5% |
HAPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.10 on Oct 12, 2026
- All time low close
- $19.46 on Oct 14, 2022
- 52 week high
- $47.15 on Oct 12, 2026
- 52 week low
- $38.47 on Mar 30, 2026
- Deepest drawdown
- -19.5% from Feb 19, 2025 to Apr 8, 2025, recovered Jun 26, 2025
- Best single session
- +9.2% on Apr 9, 2025
- Worst single session
- -6.2% on Apr 4, 2025
- Volatility, 1 year annualised
- 12.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2022
- 2.3×
- Best calendar year
- 2023, +30%
- Worst calendar year
- 2025, +16%
HAPI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Oct 13, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $41.24 | $47.15 | $38.47 | $45.58 | +11.1% | 681.7K | 217 |
| 2025 | $35.16 | $41.48 | $28.87 | $41.04 | +16.3% | 1.2M | 250 |
| 2024 | $27.48 | $36.70 | $27.27 | $35.30 | +27.6% | 1.4M | 252 |
| 2023 | $21.45 | $27.82 | $21.12 | $27.66 | +30.3% | 97.2K | 250 |
| 2022 | $19.18 | $22.49 | $19.18 | $21.23 | n/a | 2.7M | 55 |
HAPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $45.58 | +0.9% |
| October 2026 | $45.18 | -1.4% |
| September 2026 | $45.80 | -1.1% |
| August 2026 | $46.32 | +2.8% |
| July 2026 | $45.04 | +1.5% |
| June 2026 | $44.39 | -0.6% |
| May 2026 | $44.68 | +3.6% |
| April 2026 | $43.14 | +8.8% |
| March 2026 | $39.66 | -4.8% |
| February 2026 | $41.67 | +0.3% |
| January 2026 | $41.54 | +1.2% |
| December 2025 | $41.04 | +0.7% |
About the HAPI data
Daily bars. 1,024 sessions from Oct 13, 2022 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 13, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AHAPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HACK Amplify Cybersecurity ETF
- HAIL State Street SPDR S&P Kensho Smart Mobility ETF
- HAKY Amplify HACK Cybersecurity Covered Call ETF
- HAP VanEck Natural Resources ETF
- HAPS Harbor Human Capital Factor US Small Cap ETF
- HARD Simplify Commodities Strategy No K-1 ETF
- HAUZ Xtrackers International Real Estate ETF
- HAWG HCM Hedged Equity ETF
Common questions
HAPI share price history
