Harbor Human Capital Factor US Small Cap ETF (HAPS)
NYSEARCA: HAPS · Real-Time Price · USD
31.23
+0.70 (2.29%)
At close: Nov 25, 2025, 4:00 PM EST
31.23
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
HAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 2.30% | 15 |
| Nov 24, 2025 | 30.59 | 30.59 | 30.53 | 30.53 | 30.53 | 0.70% | 1,374 |
| Nov 21, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 3.04% | 4 |
| Nov 20, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.24% | 3 |
| Nov 19, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.66% | 3 |
| Nov 18, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.33% | 22 |
| Nov 17, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -2.12% | 8 |
| Nov 14, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.10% | 15 |
| Nov 13, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.90% | 27 |
| Nov 12, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.13% | 4 |
| Nov 11, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.79% | 17 |
| Nov 10, 2025 | 31.04 | 31.04 | 30.90 | 30.90 | 30.89 | 0.96% | 304 |
| Nov 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.68% | 4 |
| Nov 6, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.72% | 6 |
| Nov 5, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.46% | 4 |
| Nov 4, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.01% | 10 |
| Nov 3, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.34% | 105 |
| Oct 31, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.34% | 3 |
| Oct 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.78% | 3 |
| Oct 29, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.91% | 7 |
| Oct 28, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.55% | 5 |
| Oct 27, 2025 | 31.93 | 31.93 | 31.81 | 31.81 | 31.81 | 0.05% | 248 |
| Oct 24, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.82% | 4 |
| Oct 23, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.93% | 4 |
| Oct 22, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.90% | 11 |
| Oct 21, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.51% | 9 |
| Oct 20, 2025 | 31.37 | 31.37 | 31.36 | 31.36 | 31.36 | 1.66% | 433 |
| Oct 17, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.13% | 7 |
| Oct 16, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -1.49% | 27 |
| Oct 15, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.33% | 5 |
| Oct 14, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.16% | 6 |
| Oct 13, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.76% | 47 |
| Oct 10, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.36 | -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 |