Harbor Human Capital Factor US Small Cap ETF (HAPS)

HAPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	34.99	34.99	34.99	34.99	-	0.47%	7
May 27, 2026	34.86	34.86	34.83	34.83	34.83	-0.10%	444
May 26, 2026	34.86	34.86	34.86	34.86	34.86	0.99%	5
May 22, 2026	34.52	34.52	34.52	34.52	34.52	0.75%	6
May 21, 2026	34.26	34.26	34.26	34.26	34.26	0.23%	238
May 20, 2026	34.18	34.18	34.18	34.18	34.18	2.11%	5
May 19, 2026	33.48	33.48	33.48	33.48	33.48	-1.25%	6
May 18, 2026	33.90	33.90	33.90	33.90	33.90	0.76%	8
May 15, 2026	33.65	33.65	33.65	33.65	33.65	-1.43%	4
May 14, 2026	34.14	34.14	34.14	34.14	34.14	0.32%	12
May 13, 2026	34.03	34.03	34.03	34.03	34.03	-0.64%	5
May 12, 2026	34.25	34.25	34.25	34.25	34.25	-0.99%	12
May 11, 2026	34.59	34.59	34.59	34.59	34.59	-0.95%	4
May 8, 2026	34.93	34.93	34.93	34.93	34.92	0.53%	5
May 7, 2026	34.74	34.74	34.74	34.74	34.74	-1.02%	5
May 6, 2026	35.10	35.10	35.10	35.10	35.10	0.67%	5
May 5, 2026	34.87	34.87	34.87	34.87	34.86	1.31%	6
May 4, 2026	34.42	34.42	34.42	34.42	34.41	-0.44%	47
May 1, 2026	34.57	34.57	34.57	34.57	34.57	0.36%	6
Apr 30, 2026	34.44	34.44	34.44	34.44	34.44	1.16%	115
Apr 29, 2026	34.05	34.05	34.05	34.05	34.05	-0.75%	7
Apr 28, 2026	34.30	34.30	34.30	34.30	34.30	0.01%	37
Apr 27, 2026	34.30	34.30	34.30	34.30	34.30	0.58%	8
Apr 24, 2026	33.83	34.10	33.83	34.10	34.10	1.56%	108
Apr 23, 2026	33.58	33.58	33.58	33.58	33.58	-0.90%	15
Apr 22, 2026	33.88	33.88	33.88	33.88	33.88	-0.32%	8
Apr 21, 2026	33.99	33.99	33.99	33.99	33.99	-0.83%	4
Apr 20, 2026	34.27	34.27	34.27	34.27	34.27	0.09%	8
Apr 17, 2026	34.24	34.24	34.24	34.24	34.24	2.19%	18
Apr 16, 2026	33.51	33.51	33.51	33.51	33.51	0.37%	23
Apr 15, 2026	33.38	33.38	33.38	33.38	33.38	0.52%	28
Apr 14, 2026	33.21	33.21	33.21	33.21	33.21	0.90%	14
Apr 13, 2026	32.58	32.92	32.58	32.92	32.92	1.58%	308
Apr 10, 2026	32.40	32.40	32.40	32.40	32.40	-0.60%	57
Apr 9, 2026	32.60	32.60	32.60	32.60	32.60	0.59%	13
Apr 8, 2026	32.86	33.03	32.41	32.41	32.41	1.66%	421
Apr 7, 2026	31.96	31.96	31.88	31.88	31.88	0.30%	181
Apr 6, 2026	31.79	31.79	31.79	31.79	31.78	0.48%	18
Apr 2, 2026	31.63	31.63	31.63	31.63	31.63	0.86%	15
Apr 1, 2026	31.36	31.36	31.36	31.36	31.36	0.73%	7
Mar 31, 2026	31.14	31.14	31.14	31.14	31.14	2.66%	61
Mar 30, 2026	30.33	30.33	30.33	30.33	30.33	-0.21%	63
Mar 27, 2026	30.39	30.39	30.39	30.39	30.39	-2.10%	4
Mar 26, 2026	31.05	31.05	31.05	31.05	31.05	-0.61%	12
Mar 25, 2026	31.24	31.24	31.24	31.24	31.23	1.51%	6
Mar 24, 2026	30.77	30.77	30.77	30.77	30.77	-0.21%	5
Mar 23, 2026	30.77	30.83	30.77	30.83	30.83	2.46%	218
Mar 20, 2026	30.09	30.09	30.09	30.09	30.09	-1.84%	12
Mar 19, 2026	30.66	30.66	30.66	30.66	30.66	0.51%	10
Mar 18, 2026	30.50	30.50	30.50	30.50	30.50	-1.56%	17

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.