VanEck Natural Resources ETF (HAP)
NYSEARCA: HAP · Real-Time Price · USD
63.06
+0.61 (0.97%)
At close: Jan 12, 2026, 4:00 PM EST
63.06
0.00 (0.00%)
After-hours: Jan 12, 2026, 8:00 PM EST
HAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 62.91 | 63.26 | 62.82 | 63.06 | 63.06 | 0.97% | 12,686 |
| Jan 9, 2026 | 62.40 | 62.58 | 62.34 | 62.46 | 62.46 | 0.23% | 10,757 |
| Jan 8, 2026 | 61.05 | 62.32 | 61.00 | 62.31 | 62.31 | 1.53% | 21,116 |
| Jan 7, 2026 | 61.86 | 61.86 | 61.26 | 61.37 | 61.37 | -1.24% | 98,262 |
| Jan 6, 2026 | 62.09 | 62.23 | 62.03 | 62.14 | 62.14 | 0.37% | 24,161 |
| Jan 5, 2026 | 61.89 | 62.09 | 61.36 | 61.91 | 61.91 | 1.18% | 19,052 |
| Jan 2, 2026 | 60.62 | 61.19 | 60.39 | 61.19 | 61.19 | 1.75% | 25,394 |
| Dec 31, 2025 | 60.37 | 60.37 | 60.14 | 60.14 | 60.14 | -0.64% | 7,692 |
| Dec 30, 2025 | 60.64 | 60.66 | 60.48 | 60.53 | 60.53 | 0.67% | 5,112 |
| Dec 29, 2025 | 60.23 | 60.39 | 59.97 | 60.13 | 60.13 | -0.94% | 14,320 |
| Dec 26, 2025 | 60.59 | 60.72 | 60.53 | 60.70 | 60.70 | 0.48% | 7,593 |
| Dec 24, 2025 | 60.45 | 60.46 | 60.24 | 60.41 | 60.41 | -0.07% | 11,254 |
| Dec 23, 2025 | 60.35 | 60.48 | 60.18 | 60.45 | 60.45 | 0.53% | 18,419 |
| Dec 22, 2025 | 59.96 | 60.18 | 59.91 | 60.13 | 60.13 | -1.23% | 51,268 |
| Dec 19, 2025 | 61.01 | 61.12 | 60.88 | 60.88 | 59.52 | 0.64% | 6,094 |
| Dec 18, 2025 | 60.60 | 60.75 | 60.31 | 60.49 | 59.14 | -0.19% | 7,657 |
| Dec 17, 2025 | 60.60 | 60.72 | 60.41 | 60.61 | 59.25 | 0.71% | 12,716 |
| Dec 16, 2025 | 60.72 | 60.72 | 60.18 | 60.18 | 58.83 | -1.15% | 7,373 |
| Dec 15, 2025 | 61.49 | 61.49 | 60.68 | 60.88 | 59.52 | -0.36% | 8,289 |
| Dec 12, 2025 | 61.58 | 61.68 | 60.97 | 61.10 | 59.73 | -0.38% | 36,287 |
| Dec 11, 2025 | 60.52 | 61.63 | 60.52 | 61.33 | 59.96 | 1.24% | 8,423 |
| Dec 10, 2025 | 60.07 | 60.61 | 59.88 | 60.58 | 59.22 | 1.00% | 10,903 |
| Dec 9, 2025 | 59.94 | 60.10 | 59.94 | 59.98 | 58.64 | 0.55% | 5,841 |
| Dec 8, 2025 | 60.33 | 60.33 | 59.65 | 59.65 | 58.31 | -0.95% | 9,099 |
| Dec 5, 2025 | 60.76 | 60.80 | 60.22 | 60.22 | 58.87 | -0.58% | 3,479 |
| Dec 4, 2025 | 60.24 | 60.58 | 60.24 | 60.57 | 59.21 | 0.25% | 6,533 |
| Dec 3, 2025 | 60.21 | 60.48 | 60.21 | 60.42 | 59.07 | 1.07% | 10,243 |
| Dec 2, 2025 | 59.91 | 59.91 | 59.49 | 59.78 | 58.44 | -0.21% | 6,634 |
| Dec 1, 2025 | 59.98 | 60.15 | 59.91 | 59.91 | 58.56 | 0.17% | 7,541 |
| Nov 28, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 58.46 | 0.88% | 382 |
| Nov 26, 2025 | 58.60 | 59.50 | 58.60 | 59.28 | 57.95 | 1.13% | 5,061 |
| Nov 25, 2025 | 58.24 | 58.70 | 58.24 | 58.62 | 57.30 | 0.68% | 4,326 |
| Nov 24, 2025 | 57.55 | 58.23 | 57.46 | 58.22 | 56.92 | 1.35% | 16,981 |
| Nov 21, 2025 | 57.02 | 57.55 | 57.02 | 57.44 | 56.16 | 0.86% | 5,100 |
| Nov 20, 2025 | 58.37 | 58.40 | 56.95 | 56.95 | 55.68 | -1.66% | 4,827 |
| Nov 19, 2025 | 58.06 | 58.12 | 57.87 | 57.92 | 56.62 | -0.37% | 4,721 |
| Nov 18, 2025 | 57.98 | 58.33 | 57.76 | 58.13 | 56.83 | 0.04% | 5,107 |
| Nov 17, 2025 | 58.66 | 58.78 | 57.98 | 58.11 | 56.81 | -1.24% | 4,649 |
| Nov 14, 2025 | 58.16 | 58.94 | 58.16 | 58.84 | 57.52 | 0.21% | 10,755 |
| Nov 13, 2025 | 59.51 | 59.53 | 58.71 | 58.72 | 57.40 | -1.18% | 7,936 |
| Nov 12, 2025 | 59.42 | 59.52 | 59.37 | 59.42 | 58.08 | 0.78% | 9,926 |
| Nov 11, 2025 | 58.65 | 59.04 | 58.65 | 58.95 | 57.63 | 0.85% | 5,150 |
| Nov 10, 2025 | 58.11 | 58.57 | 57.87 | 58.46 | 57.15 | 1.74% | 4,441 |
| Nov 7, 2025 | 56.89 | 57.46 | 56.79 | 57.46 | 56.17 | 0.85% | 7,635 |
| Nov 6, 2025 | 57.11 | 57.30 | 56.97 | 56.97 | 55.70 | -0.04% | 5,227 |
| Nov 5, 2025 | 56.63 | 57.15 | 56.63 | 57.00 | 55.72 | 1.37% | 6,264 |
| Nov 4, 2025 | 56.23 | 56.61 | 56.20 | 56.23 | 54.97 | -1.40% | 13,275 |
| Nov 3, 2025 | 57.14 | 57.18 | 56.72 | 57.03 | 55.75 | -0.54% | 11,210 |
| Oct 31, 2025 | 57.36 | 57.44 | 57.06 | 57.34 | 56.06 | 0.06% | 5,634 |
| Oct 30, 2025 | 57.39 | 57.65 | 57.30 | 57.30 | 56.02 | -0.53% | 4,522 |