Harbor Human Capital Factor US Small Cap ETF (HAPS)

NYSEARCA: HAPS · Real-Time Price · USD

32.14

-0.36 (-1.09%)

At close: Mar 5, 2026, 4:00 PM EST

32.14

0.00 (0.00%)

After-hours: Mar 5, 2026, 4:10 PM EST

HAPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.06	32.14	32.06	32.14	32.14	-1.09%	105
Mar 4, 2026	32.50	32.50	32.50	32.50	32.50	0.43%	5
Mar 3, 2026	32.36	32.36	32.36	32.36	32.36	-0.91%	9
Mar 2, 2026	32.66	32.66	32.66	32.66	32.66	0.53%	117
Feb 27, 2026	32.40	32.49	32.40	32.49	32.48	-1.50%	107
Feb 26, 2026	32.98	32.98	32.98	32.98	32.98	1.09%	8
Feb 25, 2026	32.62	32.62	32.62	32.62	32.62	0.57%	7
Feb 24, 2026	32.40	32.44	32.40	32.44	32.44	1.27%	1,724
Feb 23, 2026	32.03	32.03	32.03	32.03	32.03	-2.29%	16
Feb 20, 2026	32.78	32.78	32.78	32.78	32.78	0.20%	6
Feb 19, 2026	32.72	32.72	32.72	32.72	32.72	-0.23%	7
Feb 18, 2026	32.79	32.79	32.79	32.79	32.79	0.60%	6
Feb 17, 2026	32.54	32.60	32.54	32.60	32.60	-0.08%	193
Feb 13, 2026	32.62	32.62	32.62	32.62	32.62	0.73%	7
Feb 12, 2026	32.39	32.39	32.39	32.39	32.39	-1.72%	7
Feb 11, 2026	32.95	32.95	32.95	32.95	32.95	-0.98%	16
Feb 10, 2026	33.28	33.28	33.28	33.28	33.28	0.07%	10
Feb 9, 2026	33.25	33.25	33.25	33.25	33.25	-0.17%	238
Feb 6, 2026	32.92	33.31	32.92	33.31	33.31	2.85%	1,857
Feb 5, 2026	32.40	32.40	32.39	32.39	32.39	-1.11%	534
Feb 4, 2026	32.75	32.75	32.75	32.75	32.75	1.42%	4
Feb 3, 2026	32.29	32.29	32.29	32.29	32.29	-0.79%	12
Feb 2, 2026	32.55	32.55	32.55	32.55	32.55	1.23%	25
Jan 30, 2026	32.15	32.15	32.15	32.15	32.15	-0.69%	6
Jan 29, 2026	32.25	32.38	32.25	32.38	32.37	0.25%	168
Jan 28, 2026	32.29	32.29	32.29	32.29	32.29	-0.90%	5
Jan 27, 2026	32.59	32.59	32.59	32.59	32.59	-0.54%	31
Jan 26, 2026	32.76	32.76	32.76	32.76	32.76	-0.02%	3
Jan 23, 2026	32.77	32.77	32.77	32.77	32.77	-2.01%	3
Jan 22, 2026	33.44	33.44	33.44	33.44	33.44	0.83%	3
Jan 21, 2026	33.17	33.17	33.17	33.17	33.17	2.13%	4
Jan 20, 2026	32.47	32.47	32.47	32.47	32.47	-1.28%	7
Jan 16, 2026	32.90	32.90	32.90	32.90	32.90	-0.86%	5
Jan 15, 2026	33.18	33.18	33.18	33.18	33.18	0.90%	13
Jan 14, 2026	32.89	32.89	32.89	32.89	32.89	0.73%	2
Jan 13, 2026	32.65	32.65	32.65	32.65	32.65	-0.68%	7
Jan 12, 2026	32.87	32.87	32.87	32.87	32.87	-0.11%	5
Jan 9, 2026	32.91	32.91	32.91	32.91	32.90	0.74%	19
Jan 8, 2026	32.66	32.66	32.66	32.66	32.66	1.23%	26
Jan 7, 2026	32.27	32.27	32.27	32.27	32.27	-0.20%	5
Jan 6, 2026	32.33	32.33	32.33	32.33	32.33	1.07%	3
Jan 5, 2026	31.99	31.99	31.99	31.99	31.99	1.70%	29
Jan 2, 2026	31.46	31.46	31.46	31.46	31.46	0.19%	87
Dec 31, 2025	31.39	31.39	31.39	31.39	31.39	-0.89%	16
Dec 30, 2025	31.68	31.68	31.68	31.68	31.67	-0.61%	14
Dec 29, 2025	31.77	31.87	31.77	31.87	31.87	-0.43%	402
Dec 26, 2025	32.01	32.01	32.01	32.01	32.01	-0.22%	41
Dec 24, 2025	31.87	32.08	31.87	32.08	32.08	0.41%	931
Dec 23, 2025	31.95	31.95	31.95	31.95	31.95	-0.61%	33
Dec 22, 2025	32.14	32.14	32.14	32.14	32.14	0.79%	23
Dec 19, 2025	31.89	31.89	31.89	31.89	31.89	-0.32%	4
Dec 18, 2025	31.99	31.99	31.99	31.99	31.81	0.40%	5
Dec 17, 2025	32.05	32.05	31.86	31.86	31.69	-0.78%	2,806
Dec 16, 2025	32.12	32.12	32.12	32.12	31.94	-0.30%	29
Dec 15, 2025	32.21	32.21	32.21	32.21	32.03	-0.56%	5
Dec 12, 2025	32.40	32.40	32.40	32.40	32.21	-0.74%	4
Dec 11, 2025	32.64	32.64	32.64	32.64	32.46	0.91%	61
Dec 10, 2025	31.98	32.34	31.91	32.34	32.16	1.95%	462
Dec 9, 2025	31.73	31.73	31.73	31.73	31.55	0.21%	318
Dec 8, 2025	31.66	31.66	31.66	31.66	31.48	0.11%	4
Dec 5, 2025	31.62	31.62	31.62	31.62	31.45	0.04%	4
Dec 4, 2025	31.75	31.75	31.61	31.61	31.43	0.03%	447
Dec 3, 2025	31.60	31.60	31.60	31.60	31.43	1.65%	5
Dec 2, 2025	31.09	31.09	31.09	31.09	30.92	-0.13%	20
Dec 1, 2025	31.13	31.13	31.13	31.13	30.96	-0.69%	3
Nov 28, 2025	31.33	31.35	31.33	31.35	31.17	0.13%	103
Nov 26, 2025	31.31	31.31	31.31	31.31	31.13	0.24%	191
Nov 25, 2025	31.23	31.23	31.23	31.23	31.06	2.30%	15
Nov 24, 2025	30.59	30.59	30.53	30.53	30.36	0.70%	1,374
Nov 21, 2025	30.32	30.32	30.32	30.32	30.15	3.04%	4
Nov 20, 2025	29.42	29.42	29.42	29.42	29.26	-1.24%	3
Nov 19, 2025	29.79	29.79	29.79	29.79	29.63	-0.66%	3
Nov 18, 2025	29.99	29.99	29.99	29.99	29.82	0.33%	22
Nov 17, 2025	29.89	29.89	29.89	29.89	29.73	-2.12%	8
Nov 14, 2025	30.54	30.54	30.54	30.54	30.37	0.10%	15
Nov 13, 2025	30.51	30.51	30.51	30.51	30.34	-1.90%	27
Nov 12, 2025	31.10	31.10	31.10	31.10	30.93	-0.13%	4
Nov 11, 2025	31.14	31.14	31.14	31.14	30.97	0.79%	17
Nov 10, 2025	31.04	31.04	30.90	30.90	30.72	0.96%	304
Nov 7, 2025	30.60	30.60	30.60	30.60	30.43	0.68%	4
Nov 6, 2025	30.39	30.39	30.39	30.39	30.23	-0.72%	6
Nov 5, 2025	30.61	30.61	30.61	30.61	30.44	0.46%	4
Nov 4, 2025	30.47	30.47	30.47	30.47	30.30	-1.01%	10
Nov 3, 2025	30.78	30.78	30.78	30.78	30.61	-0.34%	105
Oct 31, 2025	30.89	30.89	30.89	30.89	30.72	0.34%	3
Oct 30, 2025	30.79	30.79	30.79	30.79	30.62	-0.78%	3
Oct 29, 2025	31.03	31.03	31.03	31.03	30.85	-1.91%	7
Oct 28, 2025	31.63	31.63	31.63	31.63	31.46	-0.55%	5
Oct 27, 2025	31.93	31.93	31.81	31.81	31.63	0.05%	248
Oct 24, 2025	31.79	31.79	31.79	31.79	31.61	0.82%	4
Oct 23, 2025	31.53	31.53	31.53	31.53	31.36	0.93%	4
Oct 22, 2025	31.24	31.24	31.24	31.24	31.06	-0.90%	11
Oct 21, 2025	31.52	31.52	31.52	31.52	31.35	0.51%	9
Oct 20, 2025	31.37	31.37	31.36	31.36	31.19	1.66%	433
Oct 17, 2025	30.85	30.85	30.85	30.85	30.68	-0.13%	7
Oct 16, 2025	30.89	30.89	30.89	30.89	30.72	-1.49%	27
Oct 15, 2025	31.36	31.36	31.36	31.36	31.18	0.33%	5
Oct 14, 2025	31.26	31.26	31.26	31.26	31.08	1.16%	6
Oct 13, 2025	30.90	30.90	30.90	30.90	30.73	1.76%	47
Oct 10, 2025	30.37	30.37	30.37	30.37	30.20	-2.79%	5