Harbor Human Capital Factor US Small Cap ETF (HAPS)
NYSEARCA: HAPS · Real-Time Price · USD
26.65
-0.79 (-2.88%)
Mar 27, 2025, 12:48 PM EDT - Market closed
HAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.01% | 4 |
| Mar 31, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.41% | 4 |
| Mar 28, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -2.10% | 10 |
| Mar 27, 2025 | 27.31 | 27.34 | 27.31 | 27.34 | 27.34 | -0.38% | 2,001 |
| Mar 26, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.99% | 9 |
| Mar 25, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.58% | 1 |
| Mar 24, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 2.58% | 6 |
| Mar 21, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.80% | 3 |
| Mar 20, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.28% | 4 |
| Mar 19, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.53% | 4 |
| Mar 18, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.79% | 3 |
| Mar 17, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.12% | 3 |
| Mar 14, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 2.24% | 5 |
| Mar 13, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.89% | - |
| Mar 12, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.11% | - |
| Mar 11, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.18% | 41 |
| Mar 10, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -2.46% | 41 |
| Mar 7, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.22% | 5 |
| Mar 6, 2025 | 27.35 | 27.53 | 27.35 | 27.43 | 27.43 | -1.47% | 6,000 |
| Mar 5, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.86% | 4,083 |
| Mar 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.09% | 113 |
| Mar 3, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -2.61% | 19 |
| Feb 28, 2025 | 28.49 | 28.65 | 28.49 | 28.65 | 28.65 | 1.14% | 257 |
| Feb 27, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.27% | 20 |
| Feb 26, 2025 | 28.95 | 29.04 | 28.70 | 28.70 | 28.70 | 0.06% | 2,704 |
| Feb 25, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.20% | 17 |
| Feb 24, 2025 | 29.03 | 29.03 | 28.66 | 28.74 | 28.74 | -0.26% | 741 |
| Feb 21, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -2.66% | 7 |
| Feb 20, 2025 | 29.47 | 29.60 | 29.47 | 29.60 | 29.60 | -0.99% | 107 |
| Feb 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.54% | 3 |
| Feb 18, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.42% | 164 |
| Feb 14, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.21% | 7 |
| Feb 13, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1.46% | 109 |
| Feb 12, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.77% | 6 |
| Feb 11, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.52% | 8 |
| Feb 10, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.21% | 8 |
| Feb 7, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.34% | 12 |
| Feb 6, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.19% | 2 |
| Feb 5, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.84% | 2 |
| Feb 4, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.05% | 10 |
| Feb 3, 2025 | 29.36 | 29.66 | 29.36 | 29.66 | 29.66 | -0.99% | 298 |
| Jan 31, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.89% | 1 |
| Jan 30, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.56% | 3 |
| Jan 29, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.18% | 2 |
| Jan 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.77% | 25 |
| Jan 27, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.47% | 23 |
| Jan 24, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.50% | 2 |
| Jan 23, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.36% | 8 |
| Jan 22, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.59% | 1 |
| Jan 21, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.92% | 12 |