Harbor Human Capital Factor US Small Cap ETF

HAPS
🏛️ usa →
31.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.26 31.26 31.26 31.26 0.0M
2025-09-25 30.84 30.96 30.84 30.96 0.0M
2025-09-24 31.20 31.20 31.20 31.20 0.0M
2025-09-23 31.41 31.41 31.41 31.41 0.0M
2025-09-22 31.47 31.47 31.47 31.47 0.0M
2025-09-19 31.52 31.52 31.38 31.38 0.0M
2025-09-18 31.50 31.72 31.50 31.72 0.0M
2025-09-17 31.58 31.58 30.98 30.98 0.0M
2025-09-16 30.96 30.96 30.96 30.96 0.0M
2025-09-15 30.89 30.89 30.89 30.89 0.0M
2025-09-12 31.27 31.27 31.03 31.03 0.0M
2025-09-11 31.34 31.34 31.34 31.34 0.0M
2025-09-10 30.78 30.78 30.78 30.78 0.0M
2025-09-09 30.91 30.91 30.91 30.91 0.0M
2025-09-08 31.08 31.08 31.08 31.08 0.0M
2025-09-05 31.06 31.06 31.06 31.06 0.0M
2025-09-04 31.04 31.04 31.04 31.04 0.0M
2025-09-03 30.64 30.64 30.64 30.64 0.0M
2025-09-02 30.71 30.71 30.70 30.70 0.0M
2025-08-29 30.85 30.87 30.85 30.87 0.0M
2025-08-28 31.00 31.00 31.00 31.00 0.0M
2025-08-27 30.90 30.99 30.90 30.99 0.0M
2025-08-26 30.73 30.73 30.73 30.73 0.0M
2025-08-25 30.52 30.52 30.52 30.52 0.0M
2025-08-22 30.84 30.84 30.84 30.84 0.0M
2025-08-21 29.72 29.72 29.72 29.72 0.0M
2025-08-20 29.66 29.66 29.66 29.66 0.0M
2025-08-19 29.77 29.77 29.77 29.77 0.0M
2025-08-18 29.79 29.86 29.79 29.86 0.0M
2025-08-15 29.77 29.77 29.77 29.77 0.0M
2025-08-14 29.81 29.91 29.80 29.91 0.0M
2025-08-13 30.22 30.22 30.22 30.22 0.0M
2025-08-12 29.57 29.57 29.57 29.57 0.0M
2025-08-11 28.64 28.64 28.64 28.64 0.0M
2025-08-08 28.76 28.76 28.76 28.76 0.0M
2025-08-07 28.73 28.73 28.73 28.73 0.0M
2025-08-06 28.87 28.87 28.87 28.87 0.0M
2025-08-05 28.91 28.91 28.91 28.91 0.0M
2025-08-04 28.79 28.79 28.79 28.79 0.0M
2025-08-01 28.29 28.29 28.29 28.29 0.0M
2025-07-31 28.70 28.70 28.70 28.70 0.0M
2025-07-30 29.04 29.04 29.04 29.04 0.0M
2025-07-29 29.19 29.19 29.19 29.19 0.0M
2025-07-28 29.45 29.45 29.37 29.37 0.0M
2025-07-25 29.45 29.45 29.45 29.45 0.0M
2025-07-24 29.27 29.27 29.27 29.27 0.0M
2025-07-23 29.67 29.67 29.67 29.67 0.0M
2025-07-22 29.26 29.26 29.26 29.26 0.0M
2025-07-21 28.98 28.98 28.98 28.98 0.0M
2025-07-18 29.02 29.02 29.02 29.02 0.0M
2025-07-17 29.23 29.23 29.23 29.23 0.0M
2025-07-16 28.90 28.90 28.90 28.90 0.0M
2025-07-15 28.67 28.67 28.67 28.67 0.0M
2025-07-14 29.20 29.20 29.20 29.20 0.0M
2025-07-11 29.06 29.06 29.06 29.06 0.0M
2025-07-10 29.41 29.41 29.41 29.41 0.0M
2025-07-09 29.19 29.24 29.19 29.24 0.0M
2025-07-08 28.80 28.80 28.80 28.80 0.0M
2025-07-07 28.59 28.59 28.59 28.59 0.0M
2025-07-03 29.06 29.08 29.06 29.08 0.0M
2025-07-02 28.89 28.89 28.89 28.89 0.0M
2025-07-01 28.58 28.58 28.58 28.58 0.0M
2025-06-30 28.29 28.29 28.29 28.29 0.0M
2025-06-27 28.31 28.31 28.31 28.31 0.0M
2025-06-26 28.14 28.14 28.14 28.14 0.0M
2025-06-25 27.74 27.74 27.74 27.74 0.0M
2025-06-24 28.03 28.03 28.03 28.03 0.0M
2025-06-23 27.29 27.72 27.29 27.72 0.0M
2025-06-20 27.44 27.44 27.44 27.44 0.0M
2025-06-18 27.64 27.64 27.42 27.42 0.0M
2025-06-17 27.57 27.57 27.38 27.38 0.0M
2025-06-16 27.60 27.60 27.60 27.60 0.0M
2025-06-13 27.48 27.48 27.28 27.28 0.0M
2025-06-12 27.82 27.82 27.82 27.82 0.0M
2025-06-11 27.94 27.94 27.94 27.94 0.0M
2025-06-10 28.08 28.08 28.08 28.08 0.0M
2025-06-09 27.94 28.02 27.94 28.02 0.0M
2025-06-06 27.86 27.86 27.86 27.86 0.0M
2025-06-05 27.41 27.54 27.41 27.54 0.0M
2025-06-04 27.48 27.48 27.48 27.48 0.0M
2025-06-03 27.59 27.59 27.59 27.59 0.0M
2025-06-02 27.18 27.18 27.18 27.18 0.0M
2025-05-30 27.15 27.15 27.15 27.15 0.0M
2025-05-29 27.23 27.23 27.23 27.23 0.0M
2025-05-28 27.06 27.06 27.06 27.06 0.0M
2025-05-27 27.30 27.30 27.30 27.30 0.0M
2025-05-23 26.76 26.76 26.76 26.76 0.0M
2025-05-22 26.90 26.90 26.90 26.90 0.0M
2025-05-21 26.92 26.92 26.92 26.92 0.0M
2025-05-20 27.66 27.66 27.66 27.66 0.0M
2025-05-19 27.71 27.71 27.71 27.71 0.0M
2025-05-16 27.88 27.88 27.88 27.88 0.0M
2025-05-15 27.61 27.61 27.61 27.61 0.0M
2025-05-14 27.49 27.49 27.49 27.49 0.0M
2025-05-13 27.64 27.64 27.64 27.64 0.0M
2025-05-12 27.49 27.53 27.49 27.53 0.0M
2025-05-09 26.60 26.60 26.60 26.60 0.0M
2025-05-08 26.63 26.63 26.63 26.63 0.0M
2025-05-07 26.13 26.13 26.13 26.13 0.0M
2025-05-06 25.96 25.96 25.96 25.96 0.0M
2025-05-05 26.26 26.26 26.26 26.26 0.0M
2025-05-02 26.57 26.57 26.57 26.57 0.0M
2025-05-01 26.15 26.15 26.15 26.15 0.0M
2025-04-30 25.96 25.96 25.96 25.96 0.0M
2025-04-29 26.07 26.07 26.07 26.07 0.0M
2025-04-28 26.02 26.02 26.02 26.02 0.0M
2025-04-25 25.95 25.95 25.95 25.95 0.0M
2025-04-23 25.47 25.47 25.47 25.47 0.0M
2025-04-22 25.09 25.09 25.09 25.09 0.0M
2025-04-21 24.50 24.50 24.50 24.50 0.0M
2025-04-16 24.78 24.78 24.78 24.78 0.0M
2025-04-14 24.99 24.99 24.99 24.99 0.0M
2025-04-11 24.70 24.70 24.70 24.70 0.0M
2025-04-09 25.48 25.48 25.48 25.48 0.0M
2025-04-08 23.27 23.33 23.26 23.33 0.0M
2025-04-07 23.98 23.98 23.98 23.98 0.0M
2025-04-04 24.19 24.19 24.19 24.19 0.0M
2025-04-03 25.36 25.36 25.36 25.36 0.0M
2025-04-02 27.20 27.20 27.20 27.20 0.0M
2025-04-01 26.65 26.65 26.65 26.65 0.0M
2025-03-31 26.65 26.65 26.65 26.65 0.0M
2025-03-28 26.76 26.76 26.76 26.76 0.0M
2025-03-27 27.31 27.34 27.31 27.34 0.0M
2025-03-26 27.44 27.44 27.44 27.44 0.0M
2025-03-25 27.71 27.71 27.71 27.71 0.0M
2025-03-24 27.87 27.87 27.87 27.87 0.0M
2025-03-21 27.17 27.17 27.17 27.17 0.0M
2025-03-20 27.39 27.39 27.39 27.39 0.0M
2025-03-19 27.47 27.47 27.47 27.47 0.0M
2025-03-18 27.06 27.06 27.06 27.06 0.0M
2025-03-17 27.27 27.27 27.27 27.27 0.0M
2025-03-14 26.97 26.97 26.97 26.97 0.0M
2025-03-13 26.38 26.38 26.38 26.38 0.0M
2025-03-12 26.89 26.89 26.89 26.89 0.0M
2025-03-11 26.86 26.86 26.86 26.86 0.0M
2025-03-10 26.81 26.81 26.81 26.81 0.0M
2025-03-07 27.49 27.49 27.49 27.49 0.0M
2025-03-06 27.35 27.53 27.35 27.43 0.0M
2025-03-05 27.84 27.84 27.84 27.84 0.0M
2025-03-04 27.60 27.60 27.60 27.60 0.0M
2025-03-03 27.90 27.90 27.90 27.90 0.0M
2025-02-28 28.49 28.65 28.49 28.65 0.0M
2025-02-27 28.33 28.33 28.33 28.33 0.0M
2025-02-26 28.95 29.04 28.69 28.69 0.0M
2025-02-25 28.68 28.68 28.68 28.68 0.0M
2025-02-24 29.03 29.03 28.66 28.74 0.0M
2025-02-21 28.81 28.81 28.81 28.81 0.0M
2025-02-20 29.47 29.60 29.47 29.60 0.0M
2025-02-19 29.90 29.90 29.90 29.90 0.0M
2025-02-18 30.06 30.06 30.06 30.06 0.0M
2025-02-14 29.93 29.93 29.93 29.93 0.0M
2025-02-13 29.87 29.87 29.87 29.87 0.0M
2025-02-12 29.44 29.44 29.44 29.44 0.0M
2025-02-11 29.67 29.67 29.67 29.67 0.0M
2025-02-10 29.82 29.82 29.82 29.82 0.0M
2025-02-07 29.76 29.76 29.76 29.76 0.0M
2025-02-06 30.16 30.16 30.16 30.16 0.0M
2025-02-05 30.22 30.22 30.22 30.22 0.0M
2025-02-04 29.97 29.97 29.97 29.97 0.0M
2025-02-03 29.36 29.66 29.36 29.66 0.0M
2025-01-31 29.95 29.95 29.95 29.95 0.0M
2025-01-30 30.22 30.22 30.22 30.22 0.0M
2025-01-29 30.06 30.06 30.06 30.06 0.0M
2025-01-28 30.00 30.00 30.00 30.00 0.0M
2025-01-27 29.77 29.77 29.77 29.77 0.0M
2025-01-24 29.92 29.92 29.92 29.92 0.0M
2025-01-23 30.07 30.07 30.07 30.07 0.0M
2025-01-22 29.96 29.96 29.96 29.96 0.0M
2025-01-21 30.14 30.14 30.14 30.14 0.0M
2025-01-17 29.57 29.57 29.57 29.57 0.0M
2025-01-16 29.52 29.52 29.52 29.52 0.0M
2025-01-15 29.42 29.42 29.42 29.42 0.0M
2025-01-14 28.82 28.86 28.82 28.86 0.0M
2025-01-13 28.22 28.50 28.22 28.50 0.0M
2025-01-10 28.53 28.53 28.53 28.53 0.0M
2025-01-08 28.95 29.26 28.95 29.26 0.0M
2025-01-07 29.29 29.31 29.29 29.31 0.0M
2025-01-06 29.50 29.50 29.41 29.41 0.0M
2025-01-03 29.53 29.53 29.53 29.53 0.0M
2025-01-02 29.15 29.15 29.15 29.15 0.0M