Harbor Human Capital Factor US Small Cap ETF (HAPS)
NYSEARCA: HAPS · Real-Time Price · USD
28.31
+0.17 (0.60%)
Jun 27, 2025, 4:00 PM - Market closed
HAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |