Harbor Human Capital Factor US Small Cap ETF (HAPS)
NYSEARCA: HAPS · Real-Time Price · USD
31.62
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
31.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
HAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.04% | 4 |
| Dec 4, 2025 | 31.75 | 31.75 | 31.61 | 31.61 | 31.61 | 0.03% | 447 |
| Dec 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.65% | 5 |
| Dec 2, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.13% | 20 |
| Dec 1, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.69% | 3 |
| Nov 28, 2025 | 31.33 | 31.35 | 31.33 | 31.35 | 31.35 | 0.13% | 101 |
| Nov 26, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.24% | 191 |
| Nov 25, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 2.30% | 15 |
| Nov 24, 2025 | 30.59 | 30.59 | 30.53 | 30.53 | 30.53 | 0.70% | 1,374 |
| Nov 21, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 3.04% | 4 |
| Nov 20, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.24% | 3 |
| Nov 19, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.66% | 3 |
| Nov 18, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.33% | 22 |
| Nov 17, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -2.12% | 8 |
| Nov 14, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.10% | 15 |
| Nov 13, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.90% | 27 |
| Nov 12, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.13% | 4 |
| Nov 11, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.79% | 17 |
| Nov 10, 2025 | 31.04 | 31.04 | 30.90 | 30.90 | 30.89 | 0.96% | 304 |
| Nov 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.68% | 4 |
| Nov 6, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.72% | 6 |
| Nov 5, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.46% | 4 |
| Nov 4, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.01% | 10 |
| Nov 3, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.34% | 105 |
| Oct 31, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.34% | 3 |
| Oct 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.78% | 3 |
| Oct 29, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.91% | 7 |
| Oct 28, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.55% | 5 |
| Oct 27, 2025 | 31.93 | 31.93 | 31.81 | 31.81 | 31.81 | 0.05% | 248 |
| Oct 24, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.82% | 4 |
| Oct 23, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.93% | 4 |
| Oct 22, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.90% | 11 |
| Oct 21, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.51% | 9 |
| Oct 20, 2025 | 31.37 | 31.37 | 31.36 | 31.36 | 31.36 | 1.66% | 433 |
| Oct 17, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.13% | 7 |
| Oct 16, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -1.49% | 27 |
| Oct 15, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.33% | 5 |
| Oct 14, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.16% | 6 |
| Oct 13, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.76% | 47 |
| Oct 10, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.36 | -2.79% | 5 |
| Oct 9, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.94% | 29 |
| Oct 8, 2025 | 31.51 | 31.53 | 31.51 | 31.53 | 31.53 | 0.89% | 110 |
| Oct 7, 2025 | 31.53 | 31.53 | 31.25 | 31.25 | 31.25 | -1.21% | 591 |
| Oct 6, 2025 | 31.77 | 31.77 | 31.64 | 31.64 | 31.64 | -0.01% | 245 |
| Oct 3, 2025 | 31.78 | 31.78 | 31.64 | 31.64 | 31.64 | 0.84% | 109 |
| Oct 2, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.15% | 20 |
| Oct 1, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.10% | 25 |
| Sep 30, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.01% | 14 |
| Sep 29, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.10% | 62 |
| Sep 26, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.97% | 9 |
| Sep 25, 2025 | 30.84 | 30.96 | 30.84 | 30.96 | 30.96 | -0.77% | 133 |
| Sep 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.65% | 16 |
| Sep 23, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.19% | 42 |
| Sep 22, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.28% | 4 |
| Sep 19, 2025 | 31.52 | 31.52 | 31.38 | 31.38 | 31.38 | -1.07% | 213 |
| Sep 18, 2025 | 31.50 | 31.72 | 31.50 | 31.72 | 31.72 | 2.38% | 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% | - |
| 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 | 28.86 | -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% | - |
| 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 | 29.03 | -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% | - |