Harbor Human Capital Factor US Small Cap ETF (HAPS)
NYSEARCA: HAPS · Real-Time Price · USD
30.90
+0.53 (1.76%)
At close: Oct 13, 2025, 4:00 PM EDT
30.90
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
HAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -2.79% | 5 |
| Oct 9, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.94% | 29 |
| Oct 8, 2025 | 31.51 | 31.53 | 31.51 | 31.53 | 31.53 | 0.89% | 110 |
| Oct 7, 2025 | 31.53 | 31.53 | 31.25 | 31.25 | 31.25 | -1.21% | 591 |
| Oct 6, 2025 | 31.77 | 31.77 | 31.64 | 31.64 | 31.64 | -0.01% | 245 |
| Oct 3, 2025 | 31.78 | 31.78 | 31.64 | 31.64 | 31.64 | 0.84% | 109 |
| Oct 2, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.15% | 20 |
| Oct 1, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.10% | 25 |
| Sep 30, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.01% | 14 |
| Sep 29, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.10% | 62 |
| Sep 26, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.97% | 9 |
| Sep 25, 2025 | 30.84 | 30.96 | 30.84 | 30.96 | 30.96 | -0.77% | 133 |
| Sep 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.65% | 16 |
| Sep 23, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.19% | 42 |
| Sep 22, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.28% | 4 |
| Sep 19, 2025 | 31.52 | 31.52 | 31.38 | 31.38 | 31.38 | -1.07% | 213 |
| Sep 18, 2025 | 31.50 | 31.72 | 31.50 | 31.72 | 31.72 | 2.38% | 110 |
| Sep 17, 2025 | 31.58 | 31.58 | 30.98 | 30.98 | 30.98 | 0.06% | 212 |
| Sep 16, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.24% | 9 |
| Sep 15, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.46% | 74 |
| Sep 12, 2025 | 31.27 | 31.27 | 31.03 | 31.03 | 31.03 | -0.99% | 576 |
| Sep 11, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.82% | 4 |
| Sep 10, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.43% | 19 |
| Sep 9, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.54% | 4 |
| Sep 8, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.06% | 3 |
| Sep 5, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.07% | 5 |
| Sep 4, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.31% | 4 |
| Sep 3, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.21% | 4 |
| Sep 2, 2025 | 30.71 | 30.71 | 30.70 | 30.70 | 30.70 | -0.54% | 181 |
| Aug 29, 2025 | 30.85 | 30.87 | 30.85 | 30.87 | 30.87 | -0.41% | 104 |
| Aug 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.03% | 8 |
| Aug 27, 2025 | 30.90 | 30.99 | 30.90 | 30.99 | 30.99 | 0.84% | 296 |
| Aug 26, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.70% | 2 |
| Aug 25, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.04% | 36 |
| Aug 22, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 3.76% | - |
| Aug 21, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.21% | 3 |
| Aug 20, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.38% | 3 |
| Aug 19, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.28% | 8 |
| Aug 18, 2025 | 29.79 | 29.86 | 29.79 | 29.86 | 29.86 | 0.29% | 292 |
| Aug 15, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.45% | 2 |
| Aug 14, 2025 | 29.81 | 29.91 | 29.80 | 29.91 | 29.91 | -1.04% | 203 |
| Aug 13, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 2.22% | 4 |
| Aug 12, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 3.22% | 15 |
| Aug 11, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.41% | - |
| Aug 8, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.09% | - |
| Aug 7, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.45% | 30 |
| Aug 6, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.16% | - |
| Aug 5, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.41% | - |
| Aug 4, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.79% | - |
| Aug 1, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -1.44% | 3 |