VanEck Natural Resources ETF (HAP)
NYSEARCA: HAP · Real-Time Price · USD
52.21
-0.18 (-0.35%)
At close: Aug 1, 2025, 4:00 PM
52.21
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
HAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 52.13 | 52.37 | 51.98 | 52.21 | 52.21 | -0.35% | 5,122 |
| Jul 31, 2025 | 52.48 | 52.57 | 52.40 | 52.40 | 52.40 | -0.33% | 4,604 |
| Jul 30, 2025 | 53.06 | 53.23 | 52.29 | 52.57 | 52.57 | -1.80% | 17,659 |
| Jul 29, 2025 | 53.34 | 53.53 | 53.34 | 53.53 | 53.53 | 0.30% | 6,177 |
| Jul 28, 2025 | 53.44 | 53.50 | 53.24 | 53.37 | 53.37 | -0.87% | 6,194 |
| Jul 25, 2025 | 53.52 | 53.92 | 53.52 | 53.84 | 53.84 | -0.15% | 6,025 |
| Jul 24, 2025 | 54.00 | 54.14 | 53.91 | 53.92 | 53.92 | -0.65% | 3,480 |
| Jul 23, 2025 | 54.12 | 54.28 | 54.12 | 54.28 | 54.28 | 0.71% | 3,740 |
| Jul 22, 2025 | 53.34 | 53.94 | 53.34 | 53.90 | 53.90 | 1.69% | 7,168 |
| Jul 21, 2025 | 53.13 | 53.34 | 53.00 | 53.00 | 53.00 | 0.72% | 3,459 |
| Jul 18, 2025 | 53.07 | 53.07 | 52.61 | 52.62 | 52.62 | -0.11% | 2,568 |
| Jul 17, 2025 | 52.54 | 52.69 | 52.46 | 52.68 | 52.68 | -0.12% | 4,804 |
| Jul 16, 2025 | 52.67 | 52.82 | 52.44 | 52.74 | 52.74 | 0.06% | 2,375 |
| Jul 15, 2025 | 53.29 | 53.29 | 52.70 | 52.71 | 52.71 | -1.12% | 7,250 |
| Jul 14, 2025 | 53.25 | 53.35 | 53.25 | 53.31 | 53.31 | -0.55% | 2,384 |
| Jul 11, 2025 | 53.58 | 53.62 | 53.58 | 53.60 | 53.60 | -0.02% | 960 |
| Jul 10, 2025 | 53.29 | 53.64 | 53.29 | 53.62 | 53.62 | 0.73% | 2,339 |
| Jul 9, 2025 | 53.11 | 53.26 | 53.04 | 53.23 | 53.23 | 0.06% | 4,326 |
| Jul 8, 2025 | 52.95 | 53.38 | 52.95 | 53.20 | 53.20 | 0.65% | 17,684 |
| Jul 7, 2025 | 52.91 | 53.09 | 52.77 | 52.86 | 52.86 | -1.37% | 3,288 |
| Jul 3, 2025 | 53.61 | 53.61 | 53.50 | 53.59 | 53.59 | 0.11% | 3,439 |
| Jul 2, 2025 | 52.88 | 53.53 | 52.81 | 53.53 | 53.53 | 1.97% | 1,901 |
| Jul 1, 2025 | 52.20 | 52.61 | 52.02 | 52.49 | 52.49 | 1.04% | 4,497 |
| Jun 30, 2025 | 51.79 | 51.98 | 51.79 | 51.96 | 51.96 | -0.02% | 2,595 |
| Jun 27, 2025 | 51.97 | 52.09 | 51.79 | 51.97 | 51.97 | -0.58% | 2,542 |
| Jun 26, 2025 | 52.14 | 52.36 | 52.12 | 52.27 | 52.27 | 1.72% | 3,752 |
| Jun 25, 2025 | 51.36 | 51.41 | 51.36 | 51.39 | 51.39 | -0.79% | 1,043 |
| Jun 24, 2025 | 51.76 | 51.95 | 51.72 | 51.80 | 51.80 | -0.35% | 8,789 |
| Jun 23, 2025 | 52.20 | 52.34 | 51.80 | 51.98 | 51.98 | -0.33% | 10,717 |
| Jun 20, 2025 | 52.29 | 52.29 | 52.05 | 52.15 | 52.15 | -0.43% | 1,897 |
| Jun 18, 2025 | 52.49 | 52.65 | 52.35 | 52.38 | 52.38 | -0.36% | 1,394 |
| Jun 17, 2025 | 52.78 | 52.85 | 52.52 | 52.57 | 52.57 | -0.66% | 7,934 |
| Jun 16, 2025 | 52.96 | 53.15 | 52.89 | 52.92 | 52.92 | 0.51% | 8,121 |
| Jun 13, 2025 | 52.40 | 52.65 | 52.36 | 52.65 | 52.65 | 0.57% | 10,602 |
| Jun 12, 2025 | 52.15 | 52.35 | 52.15 | 52.35 | 52.35 | 0.64% | 2,677 |
| Jun 11, 2025 | 51.81 | 52.02 | 51.78 | 52.02 | 52.02 | 0.66% | 9,791 |
| Jun 10, 2025 | 51.69 | 51.77 | 51.59 | 51.68 | 51.68 | 0.54% | 5,975 |
| Jun 9, 2025 | 51.27 | 51.61 | 51.20 | 51.40 | 51.40 | 0.52% | 6,561 |
| Jun 6, 2025 | 51.17 | 51.20 | 51.09 | 51.13 | 51.13 | 0.16% | 3,809 |
| Jun 5, 2025 | 51.31 | 51.31 | 51.05 | 51.05 | 51.05 | 0.39% | 5,088 |
| Jun 4, 2025 | 51.21 | 51.26 | 50.85 | 50.85 | 50.85 | -0.21% | 6,002 |
| Jun 3, 2025 | 50.96 | 51.00 | 50.92 | 50.96 | 50.96 | 0.05% | 2,516 |
| Jun 2, 2025 | 50.45 | 50.97 | 50.45 | 50.94 | 50.94 | 1.40% | 18,947 |
| May 30, 2025 | 50.10 | 50.23 | 49.89 | 50.23 | 50.23 | 0.06% | 1,429 |
| May 29, 2025 | 50.30 | 50.30 | 50.00 | 50.20 | 50.20 | 0.34% | 1,236 |
| May 28, 2025 | 50.37 | 50.37 | 50.03 | 50.03 | 50.03 | -0.75% | 11,135 |
| May 27, 2025 | 50.31 | 50.45 | 50.29 | 50.41 | 50.41 | 0.45% | 3,238 |
| May 23, 2025 | 49.99 | 50.22 | 49.98 | 50.18 | 50.18 | 0.92% | 5,226 |
| May 22, 2025 | 49.55 | 49.84 | 49.46 | 49.72 | 49.72 | -0.76% | 2,758 |
| May 21, 2025 | 50.51 | 50.51 | 50.10 | 50.11 | 50.11 | -0.80% | 1,769 |