NYSE Arca · HAPS · ETF
Harbor Human Capital Factor US Small Cap ETF (HAPS) ETF price history
Every NYSE Arca trading session of Harbor Human Capital Factor US Small Cap ETF from Apr 14, 2023 to Nov 11, 2026: 899 daily bars, adjusted for splits and dividends, with minute bars from Jul 20, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAPS adjusted close, 2023 to 2026
- $38.86
- All time high, 2026
- $38.86
- 52 week high, $29.26 low
- 899
- Daily sessions since 2023
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
HAPS key facts
- Harbor Human Capital Factor US Small Cap ETF (HAPS) closed at $37.79 on Nov 11, 2026 on NYSE Arca.
- HAPS's all time high close is $38.86, set on Aug 27, 2026; its all time low close is $21.82 on Oct 27, 2023.
- HAPS's 52 week range is $29.26 to $38.86.
- HAPS returned +22.0% over the year to Nov 11, 2026.
- Since Apr 14, 2023 HAPS returned +54%, +12.8% a year compounded.
- HAPS's deepest drawdown was -27.4% from Nov 11, 2024 to Apr 8, 2025.
- DataCedar holds 899 daily sessions of HAPS history from Apr 14, 2023 and minute bars from Jul 20, 2026, adjusted for splits and dividends, served by the API under a key.
HAPS price chart, 2023 to 2026
HAPS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | -1.4% |
| 6 months | +9.2% |
| Year to date | +19.3% |
| 1 year | +22.0% |
| 3 years | +63.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 14, 2023 | +53.9% |
| Compound annual growth, 3.6 years | +12.8% |
HAPS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.86 on Aug 27, 2026
- All time low close
- $21.82 on Oct 27, 2023
- 52 week high
- $38.86 on Aug 27, 2026
- 52 week low
- $29.26 on Nov 20, 2025
- Deepest drawdown
- -27.4% from Nov 11, 2024 to Apr 8, 2025, recovered Dec 10, 2025
- Best single session
- +9.2% on Apr 9, 2025
- Worst single session
- -6.8% on Apr 3, 2025
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2024, +4%
HAPS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Apr 14, 2023; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.45 | $38.86 | $30.09 | $37.79 | +20.4% | 34.4K | 217 |
| 2025 | $28.99 | $32.46 | $23.13 | $31.39 | +8.4% | 48.4K | 250 |
| 2024 | $27.50 | $31.97 | $25.54 | $28.97 | +4.1% | 364.4K | 252 |
| 2023 | $24.58 | $28.25 | $21.82 | $27.84 | n/a | 1.3M | 180 |
HAPS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $37.79 | +0.1% |
| October 2026 | $37.74 | +3.3% |
| September 2026 | $36.55 | -4.7% |
| August 2026 | $38.35 | +2.9% |
| July 2026 | $37.29 | -0.7% |
| June 2026 | $37.54 | +7.4% |
| May 2026 | $34.96 | +1.5% |
| April 2026 | $34.44 | +10.6% |
| March 2026 | $31.14 | -4.2% |
| February 2026 | $32.49 | +1.0% |
| January 2026 | $32.15 | +2.4% |
| December 2025 | $31.39 | +0.7% |
About the HAPS data
Daily bars. 899 sessions from Apr 14, 2023 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 20, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 14, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AHAPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HAIL State Street SPDR S&P Kensho Smart Mobility ETF
- HAKY Amplify HACK Cybersecurity Covered Call ETF
- HAP VanEck Natural Resources ETF
- HAPI Harbor Human Capital Factor US Large Cap ETF
- HARD Simplify Commodities Strategy No K-1 ETF
- HAUZ Xtrackers International Real Estate ETF
- HAWG HCM Hedged Equity ETF
- HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
Common questions
HAPS share price history
