VanEck Natural Resources ETF (HAP)
NYSEARCA: HAP · Real-Time Price · USD
49.73
-0.53 (-1.05%)
At close: Mar 28, 2025, 2:24 PM
49.57
-0.16 (-0.33%)
After-hours: Mar 28, 2025, 4:15 PM EDT
HAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.00 | 50.01 | 49.73 | 49.73 | 49.73 | -1.04% | 3,716 |
| Mar 27, 2025 | 50.03 | 50.32 | 50.03 | 50.26 | 50.26 | 0.17% | 3,118 |
| Mar 26, 2025 | 50.17 | 50.38 | 50.03 | 50.17 | 50.17 | 0.14% | 3,464 |
| Mar 25, 2025 | 50.15 | 50.18 | 50.09 | 50.10 | 50.10 | 0.38% | 2,551 |
| Mar 24, 2025 | 49.98 | 50.01 | 49.74 | 49.91 | 49.91 | 0.25% | 8,331 |
| Mar 21, 2025 | 49.71 | 49.79 | 49.51 | 49.79 | 49.79 | -0.98% | 5,057 |
| Mar 20, 2025 | 50.22 | 50.31 | 50.17 | 50.28 | 50.28 | -0.17% | 2,912 |
| Mar 19, 2025 | 50.17 | 50.51 | 50.10 | 50.37 | 50.37 | 0.56% | 10,389 |
| Mar 18, 2025 | 50.33 | 50.33 | 49.93 | 50.09 | 50.09 | 0.09% | 4,777 |
| Mar 17, 2025 | 49.75 | 50.12 | 49.75 | 50.04 | 50.04 | 1.38% | 4,811 |
| Mar 14, 2025 | 48.95 | 49.37 | 48.85 | 49.36 | 49.36 | 1.96% | 10,623 |
| Mar 13, 2025 | 48.26 | 48.71 | 48.26 | 48.41 | 48.41 | - | 3,322 |
| Mar 12, 2025 | 48.55 | 48.65 | 48.32 | 48.41 | 48.41 | -0.52% | 34,295 |
| Mar 11, 2025 | 48.88 | 48.88 | 48.51 | 48.66 | 48.66 | -0.12% | 5,092 |
| Mar 10, 2025 | 48.78 | 48.91 | 48.52 | 48.72 | 48.72 | -0.67% | 7,663 |
| Mar 7, 2025 | 48.28 | 49.08 | 48.28 | 49.05 | 49.05 | 1.41% | 2,318 |
| Mar 6, 2025 | 48.22 | 48.37 | 48.22 | 48.37 | 48.37 | 0.41% | 1,692 |
| Mar 5, 2025 | 47.75 | 48.17 | 47.60 | 48.17 | 48.17 | 1.68% | 7,041 |
| Mar 4, 2025 | 47.24 | 47.94 | 46.86 | 47.38 | 47.38 | -0.45% | 50,580 |
| Mar 3, 2025 | 48.76 | 48.76 | 47.49 | 47.59 | 47.59 | -1.37% | 7,695 |
| Feb 28, 2025 | 48.11 | 48.25 | 47.88 | 48.25 | 48.25 | 0.23% | 3,541 |
| Feb 27, 2025 | 48.50 | 48.57 | 48.14 | 48.14 | 48.14 | -0.84% | 2,802 |
| Feb 26, 2025 | 48.58 | 48.81 | 48.45 | 48.55 | 48.55 | -0.36% | 20,827 |
| Feb 25, 2025 | 48.55 | 48.76 | 48.43 | 48.72 | 48.72 | -0.11% | 2,116 |
| Feb 24, 2025 | 48.73 | 48.94 | 48.68 | 48.78 | 48.78 | -0.08% | 3,722 |
| Feb 21, 2025 | 49.58 | 49.58 | 48.79 | 48.82 | 48.82 | -1.36% | 10,605 |
| Feb 20, 2025 | 49.32 | 49.49 | 49.32 | 49.49 | 49.49 | 0.94% | 3,341 |
| Feb 19, 2025 | 48.91 | 49.14 | 48.91 | 49.03 | 49.03 | -0.43% | 3,475 |
| Feb 18, 2025 | 48.77 | 49.28 | 48.77 | 49.24 | 49.24 | 1.08% | 20,528 |
| Feb 14, 2025 | 48.97 | 48.98 | 48.69 | 48.72 | 48.72 | 0.03% | 8,106 |
| Feb 13, 2025 | 48.25 | 48.77 | 48.19 | 48.70 | 48.70 | 0.85% | 6,676 |
| Feb 12, 2025 | 48.35 | 48.57 | 48.15 | 48.29 | 48.29 | -0.62% | 22,086 |
| Feb 11, 2025 | 48.38 | 48.67 | 48.31 | 48.59 | 48.59 | 0.08% | 13,671 |
| Feb 10, 2025 | 48.23 | 48.58 | 48.23 | 48.55 | 48.55 | 1.20% | 20,293 |
| Feb 7, 2025 | 48.30 | 48.33 | 47.89 | 47.98 | 47.98 | -0.32% | 13,498 |
| Feb 6, 2025 | 48.40 | 48.55 | 47.84 | 48.13 | 48.13 | -0.16% | 27,749 |
| Feb 5, 2025 | 48.20 | 48.33 | 48.20 | 48.21 | 48.21 | -0.02% | 2,672 |
| Feb 4, 2025 | 47.62 | 48.29 | 47.62 | 48.22 | 48.22 | 1.34% | 2,538 |
| Feb 3, 2025 | 47.18 | 47.82 | 47.18 | 47.58 | 47.58 | -0.61% | 4,114 |
| Jan 31, 2025 | 48.55 | 48.55 | 47.81 | 47.88 | 47.88 | -1.51% | 5,777 |
| Jan 30, 2025 | 48.39 | 48.75 | 48.39 | 48.61 | 48.61 | 1.30% | 5,853 |
| Jan 29, 2025 | 48.06 | 48.15 | 47.94 | 47.99 | 47.99 | 0.20% | 3,992 |
| Jan 28, 2025 | 47.79 | 47.89 | 47.73 | 47.89 | 47.89 | -0.79% | 3,612 |
| Jan 27, 2025 | 48.17 | 48.32 | 48.00 | 48.27 | 48.27 | -0.10% | 2,776 |
| Jan 24, 2025 | 48.49 | 48.50 | 48.26 | 48.31 | 48.31 | 0.11% | 4,461 |
| Jan 23, 2025 | 47.96 | 48.28 | 47.96 | 48.26 | 48.26 | 0.77% | 7,223 |
| Jan 22, 2025 | 48.22 | 48.22 | 47.89 | 47.89 | 47.89 | -1.20% | 4,301 |
| Jan 21, 2025 | 48.34 | 48.51 | 48.34 | 48.48 | 48.48 | 0.52% | 3,439 |
| Jan 17, 2025 | 47.78 | 48.31 | 47.78 | 48.22 | 48.22 | 1.03% | 17,930 |
| Jan 16, 2025 | 47.52 | 47.77 | 47.52 | 47.73 | 47.73 | 0.28% | 4,620 |