VanEck Natural Resources ETF (HAP)
NYSEARCA: HAP · Real-Time Price · USD
55.90
-0.22 (-0.40%)
At close: Sep 12, 2025, 4:00 PM EDT
55.90
0.00 (0.00%)
After-hours: Sep 12, 2025, 6:30 PM EDT
HAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 53.39 | 53.65 | 53.39 | 53.59 | 53.59 | 0.75% | 3,709 |
| Aug 11, 2025 | 53.42 | 53.42 | 53.01 | 53.19 | 53.19 | -0.32% | 5,133 |
| Aug 8, 2025 | 53.38 | 53.60 | 53.34 | 53.36 | 53.36 | 0.63% | 11,800 |
| Aug 7, 2025 | 53.23 | 53.27 | 52.95 | 53.03 | 53.03 | 0.11% | 43,945 |
| Aug 6, 2025 | 53.23 | 53.25 | 52.94 | 52.97 | 52.97 | -0.30% | 1,657 |
| Aug 5, 2025 | 52.88 | 53.13 | 52.77 | 53.13 | 53.13 | 0.83% | 4,382 |
| Aug 4, 2025 | 52.39 | 52.76 | 52.39 | 52.69 | 52.69 | 0.91% | 8,840 |
| 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 |