Harbor Human Capital Factor US Small Cap ETF (HAPS)
NYSEARCA: HAPS · Real-Time Price · USD
29.03
0.00 (0.00%)
Jul 30, 2025, 4:00 PM - Market open
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 29.19 | 29.24 | 29.19 | 29.24 | 29.24 | 1.53% | 297 |
| Jul 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.73% | - |
| Jul 7, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -1.66% | - |
| Jul 3, 2025 | 29.06 | 29.08 | 29.06 | 29.08 | 29.08 | 0.64% | 316 |
| Jul 2, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.11% | 34 |
| Jul 1, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.02% | 27 |
| Jun 30, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.08% | - |
| Jun 27, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.59% | 156 |
| Jun 26, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.44% | - |
| Jun 25, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.02% | - |
| Jun 24, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.11% | 234 |
| Jun 23, 2025 | 27.29 | 27.72 | 27.29 | 27.72 | 27.72 | 1.04% | 234 |
| Jun 20, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.07% | 611 |
| Jun 18, 2025 | 27.64 | 27.64 | 27.42 | 27.42 | 27.42 | 0.12% | 611 |
| Jun 17, 2025 | 27.58 | 27.58 | 27.38 | 27.38 | 27.38 | -0.78% | 461 |
| Jun 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.17% | 5 |
| Jun 13, 2025 | 27.48 | 27.48 | 27.28 | 27.28 | 27.28 | -1.93% | 262 |
| Jun 12, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.43% | - |
| Jun 11, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.51% | 21 |
| Jun 10, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.23% | 21 |
| Jun 9, 2025 | 27.94 | 28.02 | 27.94 | 28.02 | 28.02 | 0.56% | 1,938 |
| Jun 6, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.18% | 100 |
| Jun 5, 2025 | 27.41 | 27.54 | 27.41 | 27.54 | 27.54 | 0.20% | 100 |
| Jun 4, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.38% | 2 |
| Jun 3, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.50% | 50 |
| Jun 2, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.13% | 6 |
| 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 |