VanEck Natural Resources ETF (HAP)
NYSEARCA: HAP · Real-Time Price · USD
56.94
+0.28 (0.50%)
At close: Oct 22, 2025, 4:00 PM EDT
56.94
0.00 (0.00%)
After-hours: Oct 22, 2025, 4:10 PM EDT
HAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 56.53 | 56.87 | 56.50 | 56.63 | - | -0.05% | 6,736 |
| Oct 21, 2025 | 57.06 | 57.07 | 56.62 | 56.66 | 56.66 | -1.92% | 18,427 |
| Oct 20, 2025 | 57.60 | 57.90 | 57.60 | 57.77 | 57.77 | 0.79% | 6,293 |
| Oct 17, 2025 | 57.66 | 57.66 | 57.13 | 57.32 | 57.32 | -0.82% | 10,425 |
| Oct 16, 2025 | 57.74 | 58.26 | 57.52 | 57.79 | 57.79 | 0.25% | 85,230 |
| Oct 15, 2025 | 57.68 | 57.87 | 57.50 | 57.64 | 57.64 | 0.91% | 4,863 |
| Oct 14, 2025 | 56.49 | 57.32 | 56.49 | 57.12 | 57.12 | -0.03% | 9,307 |
| Oct 13, 2025 | 56.93 | 57.26 | 56.91 | 57.14 | 57.14 | 1.96% | 7,595 |
| Oct 10, 2025 | 57.01 | 57.06 | 56.04 | 56.04 | 56.04 | -1.84% | 13,277 |
| Oct 9, 2025 | 58.13 | 58.14 | 56.98 | 57.09 | 57.09 | -1.25% | 8,579 |
| Oct 8, 2025 | 58.06 | 58.06 | 57.66 | 57.81 | 57.81 | 0.31% | 11,251 |
| Oct 7, 2025 | 57.95 | 57.95 | 57.48 | 57.63 | 57.63 | -0.31% | 19,611 |
| Oct 6, 2025 | 57.78 | 57.94 | 57.74 | 57.81 | 57.81 | 0.45% | 4,302 |
| Oct 3, 2025 | 57.46 | 57.71 | 57.41 | 57.55 | 57.55 | 0.66% | 97,084 |
| Oct 2, 2025 | 57.00 | 57.19 | 56.87 | 57.18 | 57.18 | -0.07% | 2,737 |
| Oct 1, 2025 | 57.27 | 57.40 | 57.11 | 57.22 | 57.22 | 0.22% | 28,718 |
| Sep 30, 2025 | 56.76 | 57.09 | 56.75 | 57.09 | 57.09 | -0.09% | 9,172 |
| Sep 29, 2025 | 57.37 | 57.41 | 57.09 | 57.14 | 57.14 | 0.01% | 5,593 |
| Sep 26, 2025 | 57.00 | 57.18 | 57.00 | 57.14 | 57.14 | 0.81% | 3,477 |
| Sep 25, 2025 | 56.65 | 56.83 | 56.59 | 56.67 | 56.67 | 0.17% | 5,117 |
| Sep 24, 2025 | 56.55 | 56.89 | 56.55 | 56.58 | 56.58 | 0.07% | 3,604 |
| Sep 23, 2025 | 56.50 | 56.93 | 56.50 | 56.54 | 56.54 | 0.36% | 6,237 |
| Sep 22, 2025 | 55.99 | 56.41 | 55.96 | 56.34 | 56.34 | 0.61% | 2,526 |
| Sep 19, 2025 | 55.81 | 56.07 | 55.81 | 55.99 | 55.99 | 0.34% | 3,555 |
| Sep 18, 2025 | 55.85 | 55.85 | 55.53 | 55.81 | 55.81 | -0.12% | 6,039 |
| Sep 17, 2025 | 55.94 | 56.44 | 55.78 | 55.87 | 55.87 | -0.37% | 3,793 |
| Sep 16, 2025 | 56.07 | 56.17 | 56.06 | 56.08 | 56.08 | 0.12% | 5,077 |
| Sep 15, 2025 | 55.71 | 56.01 | 55.71 | 56.01 | 56.01 | 0.20% | 1,830 |
| Sep 12, 2025 | 56.12 | 56.12 | 55.77 | 55.90 | 55.90 | -0.40% | 7,439 |
| Sep 11, 2025 | 55.79 | 56.12 | 55.79 | 56.12 | 56.12 | 0.68% | 6,177 |
| Sep 10, 2025 | 55.75 | 55.75 | 55.56 | 55.74 | 55.74 | 0.66% | 1,741 |
| Sep 9, 2025 | 55.72 | 55.80 | 55.37 | 55.37 | 55.37 | -0.32% | 3,579 |
| Sep 8, 2025 | 55.58 | 55.58 | 55.26 | 55.55 | 55.55 | 0.56% | 6,871 |
| Sep 5, 2025 | 55.41 | 55.50 | 55.12 | 55.24 | 55.24 | 0.24% | 7,439 |
| Sep 4, 2025 | 54.83 | 55.11 | 54.83 | 55.11 | 55.11 | 0.02% | 4,845 |
| Sep 3, 2025 | 55.47 | 55.50 | 54.98 | 55.10 | 55.10 | -0.44% | 7,547 |
| Sep 2, 2025 | 55.17 | 55.34 | 55.15 | 55.34 | 55.34 | -0.15% | 5,247 |
| Aug 29, 2025 | 55.31 | 55.48 | 55.31 | 55.43 | 55.43 | 0.12% | 1,642 |
| Aug 28, 2025 | 55.18 | 55.36 | 55.18 | 55.36 | 55.36 | 0.15% | 3,080 |
| Aug 27, 2025 | 54.96 | 55.28 | 54.96 | 55.28 | 55.28 | 0.13% | 3,820 |
| Aug 26, 2025 | 55.14 | 55.21 | 54.98 | 55.21 | 55.21 | -0.10% | 3,638 |
| Aug 25, 2025 | 55.33 | 55.37 | 55.25 | 55.27 | 55.27 | -0.18% | 8,255 |
| Aug 22, 2025 | 54.48 | 55.43 | 54.48 | 55.36 | 55.36 | 1.82% | 7,245 |
| Aug 21, 2025 | 54.13 | 54.41 | 54.13 | 54.37 | 54.37 | 0.52% | 6,593 |
| Aug 20, 2025 | 53.90 | 54.15 | 53.90 | 54.09 | 54.09 | 0.63% | 3,468 |
| Aug 19, 2025 | 53.99 | 54.04 | 53.68 | 53.75 | 53.75 | -0.22% | 8,852 |
| Aug 18, 2025 | 54.05 | 54.05 | 53.76 | 53.87 | 53.87 | -0.16% | 4,207 |
| Aug 15, 2025 | 53.66 | 54.10 | 53.66 | 53.95 | 53.95 | 0.86% | 6,141 |
| Aug 14, 2025 | 53.36 | 53.49 | 53.23 | 53.49 | 53.49 | -1.00% | 3,172 |
| Aug 13, 2025 | 53.65 | 54.03 | 53.65 | 54.03 | 54.03 | 0.82% | 6,811 |