Harbor Human Capital Factor US Small Cap ETF (HAPS)
NYSEARCA: HAPS · Real-Time Price · USD
30.78
0.00 (0.00%)
Nov 3, 2025, 4:00 PM EST - Market open
HAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 30.37 | -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 |