Harbor Human Capital Factor US Small Cap ETF (HAPS)
NYSEARCA: HAPS · Real-Time Price · USD
29.77
-0.13 (-0.45%)
At close: Aug 15, 2025, 4:00 PM
29.77
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
HAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |