VanEck Natural Resources ETF (HAP)
NYSEARCA: HAP · Real-Time Price · USD
59.28
+0.67 (1.14%)
At close: Nov 26, 2025, 4:00 PM EST
59.28
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST
HAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 58.60 | 59.19 | 58.60 | 59.35 | - | 1.25% | 1,861 |
| Nov 25, 2025 | 58.24 | 58.70 | 58.24 | 58.62 | 58.61 | 0.68% | 4,326 |
| Nov 24, 2025 | 57.55 | 58.23 | 57.46 | 58.22 | 58.22 | 1.35% | 16,981 |
| Nov 21, 2025 | 57.02 | 57.55 | 57.02 | 57.44 | 57.44 | 0.86% | 5,100 |
| Nov 20, 2025 | 58.37 | 58.40 | 56.95 | 56.95 | 56.95 | -1.66% | 4,822 |
| Nov 19, 2025 | 58.06 | 58.12 | 57.87 | 57.92 | 57.92 | -0.37% | 4,721 |
| Nov 18, 2025 | 57.98 | 58.33 | 57.76 | 58.13 | 58.13 | 0.04% | 5,107 |
| Nov 17, 2025 | 58.66 | 58.78 | 57.98 | 58.11 | 58.11 | -1.24% | 4,649 |
| Nov 14, 2025 | 58.16 | 58.94 | 58.16 | 58.84 | 58.84 | 0.21% | 10,755 |
| Nov 13, 2025 | 59.51 | 59.53 | 58.71 | 58.72 | 58.72 | -1.18% | 7,936 |
| Nov 12, 2025 | 59.42 | 59.52 | 59.37 | 59.42 | 59.42 | 0.78% | 9,926 |
| Nov 11, 2025 | 58.65 | 59.04 | 58.65 | 58.95 | 58.95 | 0.85% | 5,150 |
| Nov 10, 2025 | 58.11 | 58.57 | 57.87 | 58.46 | 58.46 | 1.74% | 4,441 |
| Nov 7, 2025 | 56.89 | 57.46 | 56.79 | 57.46 | 57.46 | 0.85% | 7,635 |
| Nov 6, 2025 | 57.11 | 57.30 | 56.97 | 56.97 | 56.97 | -0.04% | 5,227 |
| Nov 5, 2025 | 56.63 | 57.15 | 56.63 | 57.00 | 57.00 | 1.37% | 6,264 |
| Nov 4, 2025 | 56.23 | 56.61 | 56.20 | 56.23 | 56.23 | -1.40% | 13,275 |
| Nov 3, 2025 | 57.14 | 57.18 | 56.72 | 57.03 | 57.03 | -0.54% | 11,210 |
| Oct 31, 2025 | 57.36 | 57.44 | 57.06 | 57.34 | 57.34 | 0.06% | 5,634 |
| Oct 30, 2025 | 57.39 | 57.65 | 57.30 | 57.30 | 57.30 | -0.53% | 4,522 |
| Oct 29, 2025 | 57.88 | 58.18 | 57.57 | 57.61 | 57.61 | 0.10% | 15,400 |
| Oct 28, 2025 | 57.44 | 57.73 | 57.35 | 57.55 | 57.55 | 0.26% | 7,113 |
| Oct 27, 2025 | 57.54 | 57.55 | 57.10 | 57.40 | 57.40 | -0.30% | 5,077 |
| Oct 24, 2025 | 57.61 | 57.71 | 57.56 | 57.57 | 57.57 | 0.05% | 11,351 |
| Oct 23, 2025 | 57.59 | 57.71 | 57.44 | 57.54 | 57.54 | 1.06% | 5,089 |
| Oct 22, 2025 | 56.53 | 57.01 | 56.50 | 56.94 | 56.94 | 0.50% | 8,144 |
| 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 | 57.21 | 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 | 57.13 | 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 | 55.80 | -0.12% | 6,039 |