Harbor Human Capital Factor US Small Cap ETF (HAPS)
NYSEARCA: HAPS · Real-Time Price · USD
27.15
-0.08 (-0.31%)
May 30, 2025, 4:00 PM - Market closed
HAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.30% | - |
| May 29, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.60% | - |
| May 28, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.88% | - |
| May 27, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.05% | - |
| May 23, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.53% | 11 |
| May 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.07% | 5 |
| May 21, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -2.70% | - |
| May 20, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.18% | - |
| May 19, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.59% | 3 |
| May 16, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.95% | 10 |
| May 15, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.44% | 79 |
| May 14, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.52% | 111 |
| May 13, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.40% | 111 |
| May 12, 2025 | 27.49 | 27.53 | 27.49 | 27.53 | 27.53 | 3.48% | 170 |
| May 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.11% | - |
| May 8, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.93% | 108 |
| May 7, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.65% | - |
| May 6, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.14% | 2 |
| May 5, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.16% | 2 |
| May 2, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.59% | 72 |
| May 1, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.73% | 4 |
| Apr 30, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.43% | 4 |
| Apr 29, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.22% | 4 |
| Apr 28, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.27% | 4 |
| Apr 25, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | 4 |
| Apr 24, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.88% | 12 |
| Apr 23, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.50% | 12 |
| Apr 22, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 2.43% | 6 |
| Apr 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.98% | 2 |
| Apr 17, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.84% | - |
| Apr 16, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.91% | 2 |
| Apr 15, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.10% | - |
| Apr 14, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.15% | 2 |
| Apr 11, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.60% | 2 |
| Apr 10, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -4.57% | 26 |
| Apr 9, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 9.22% | 26 |
| Apr 8, 2025 | 23.27 | 23.33 | 23.26 | 23.33 | 23.33 | -2.69% | 600 |
| Apr 7, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.88% | 76 |
| Apr 4, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -4.63% | 12 |
| Apr 3, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -6.77% | 36 |
| Apr 2, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 2.09% | 2 |
| 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 |