Harbor Human Capital Factor US Small Cap ETF (HAPS)
NYSEARCA: HAPS · Real-Time Price · USD
31.72
+0.74 (2.38%)
At close: Sep 18, 2025, 4:00 PM EDT
31.72
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT
HAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 30.97 | 31.72 | 30.97 | 31.50 | - | 1.68% | 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 |
| Jul 31, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.15% | 3 |
| Jul 30, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.53% | - |
| Jul 29, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.62% | 32 |
| Jul 28, 2025 | 29.45 | 29.45 | 29.37 | 29.37 | 29.37 | -0.26% | 288 |
| Jul 25, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.62% | 3 |
| Jul 24, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.35% | - |
| Jul 23, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.40% | - |
| Jul 22, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.96% | - |
| Jul 21, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.13% | - |
| Jul 18, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.74% | - |
| Jul 17, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.15% | - |
| Jul 16, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.81% | - |
| Jul 15, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -1.82% | - |
| Jul 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.49% | - |
| Jul 11, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.20% | 1 |
| Jul 10, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.58% | 117 |