VanEck Natural Resources ETF (HAP)
NYSEARCA: HAP · Real-Time Price · USD
50.70
+0.58 (1.15%)
Nov 21, 2024, 3:23 PM EST - Market open

HAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202449.9550.1249.8550.1250.120.20%2,694
Nov 19, 202449.8250.0349.8250.0250.02-0.01%3,338
Nov 18, 202449.8150.0749.7850.0350.031.30%3,414
Nov 15, 202449.4649.4949.3149.3949.39-0.05%5,773
Nov 14, 202449.3649.4549.2549.4149.410.63%22,994
Nov 13, 202449.0049.2349.0049.1049.10-0.14%16,592
Nov 12, 202449.4449.4449.1349.1749.17-2.06%5,319
Nov 11, 202450.3550.3950.1050.2050.20-0.96%4,477
Nov 8, 202450.9950.9950.5750.6950.69-1.64%7,248
Nov 7, 202451.3851.6051.3651.5451.540.99%4,094
Nov 6, 202450.6851.0550.6651.0351.03-0.49%2,433
Nov 5, 202451.0351.2851.0351.2851.280.54%4,753
Nov 4, 202450.9951.2450.9951.0151.010.79%3,353
Nov 1, 202451.1151.1150.6150.6150.61-0.05%2,978
Oct 31, 202450.6350.6850.6350.6450.64-0.64%3,650
Oct 30, 202451.1951.1950.9550.9750.97-0.33%1,463
Oct 29, 202451.3551.3551.1351.1351.13-1.14%1,936
Oct 28, 202451.2551.7851.2551.7251.720.51%1,198
Oct 25, 202451.6951.8551.4551.4651.46-0.17%2,657
Oct 24, 202451.3551.5551.3551.5551.55-0.22%3,443
Oct 23, 202451.6851.6851.5251.6751.67-0.65%2,495
Oct 22, 202452.0252.0351.8452.0052.000.14%12,434
Oct 21, 202452.1152.1151.9351.9351.93-0.57%1,006
Oct 18, 202452.2352.2352.1952.2352.230.46%1,376
Oct 17, 202451.8852.0451.8851.9951.990.09%2,332
Oct 16, 202452.0052.0351.9351.9451.940.67%1,218
Oct 15, 202451.8151.8251.6051.6051.60-1.63%2,371
Oct 14, 202452.0552.4552.0552.4552.450.01%3,647
Oct 11, 202452.3152.5352.3152.4552.450.52%6,877
Oct 10, 202452.0152.1852.0152.1852.180.56%6,283
Oct 9, 202451.7551.9951.7551.8951.89-0.27%10,931
Oct 8, 202451.8752.0351.8752.0352.03-1.67%3,473
Oct 7, 202452.9853.0752.8952.9252.92-0.19%2,204
Oct 4, 202453.0553.0952.9253.0253.020.33%4,376
Oct 3, 202452.6952.8652.6952.8552.85-0.63%3,320
Oct 2, 202453.4853.5753.0353.1853.180.18%6,091
Oct 1, 202452.8553.1052.7453.0853.080.70%5,799
Sep 30, 202452.6152.7152.4052.7152.71-0.21%2,035
Sep 27, 202452.8153.0452.7352.8252.820.74%5,167
Sep 26, 202452.3552.5652.3552.4352.431.04%3,175
Sep 25, 202452.4452.4451.8951.8951.89-1.06%7,581
Sep 24, 202452.4852.5652.4052.4552.451.29%5,800
Sep 23, 202451.5851.7851.5251.7851.780.89%2,687
Sep 20, 202451.4751.4751.3051.3251.32-0.61%2,421
Sep 19, 202451.5951.8651.5951.6451.641.42%2,968
Sep 18, 202450.9151.4050.9150.9250.920.06%3,725
Sep 17, 202450.7650.8950.7650.8950.890.42%1,745
Sep 16, 202450.6450.7050.4450.6850.680.54%4,436
Sep 13, 202450.1450.4050.1450.4050.401.25%1,191
Sep 12, 202449.4149.8349.2749.7849.781.04%18,358
Sep 11, 202448.7849.2748.7849.2749.270.67%1,025
Sep 10, 202448.8248.9448.7648.9448.94-0.98%2,431
Sep 9, 202449.4949.5349.4249.4249.420.73%4,923
Sep 6, 202449.1849.1849.0649.0649.06-1.43%1,665
Sep 5, 202450.2550.2549.7849.7849.78-0.29%4,043
Sep 4, 202450.1550.1949.8749.9249.92-3,677
Sep 3, 202450.4850.4849.8849.9249.92-2.73%4,803
Aug 30, 202451.0351.3250.8951.3251.320.14%1,285
Aug 29, 202451.1051.4051.1051.2551.250.62%3,333
Aug 28, 202450.9950.9950.7550.9350.93-0.87%4,648
Aug 27, 202451.4051.4051.2351.3851.38-0.22%4,457
Aug 26, 202451.6051.7751.4651.4951.490.34%10,607
Aug 23, 202450.7251.3250.7251.3251.321.77%4,644
Aug 22, 202450.7450.7450.3650.4350.43-0.83%3,478
Aug 21, 202450.8850.9150.7850.8550.850.84%2,359
Aug 20, 202450.9550.9550.4150.4250.42-0.99%9,495
Aug 19, 202450.5951.1150.5950.9250.920.88%7,143
Aug 16, 202450.0150.4850.0150.4850.480.78%593
Aug 15, 202450.1550.2649.9050.0850.081.07%12,415
Aug 14, 202449.6049.6049.4549.5549.55-0.05%2,910
Aug 13, 202449.3149.6649.3049.5749.570.70%10,353
Aug 12, 202449.2449.3049.2149.2349.230.16%13,345
Aug 9, 202449.1049.2049.1049.1549.150.35%3,550
Aug 8, 202448.8548.9848.8548.9848.981.31%1,275
Aug 7, 202449.0649.1448.3548.3548.35-0.16%4,594
Aug 6, 202448.5348.7948.3148.4348.430.29%16,266
Aug 5, 202447.4948.5747.4948.2948.29-2.21%4,272
Aug 2, 202449.9449.9449.0649.3749.37-1.45%4,249
Aug 1, 202451.0551.0849.9150.1050.10-2.22%5,366
Jul 31, 202451.0451.5151.0451.2451.241.40%1,909
Jul 30, 202450.2350.6250.2350.5350.53-0.01%6,449
Jul 29, 202450.4250.5450.3850.5450.54-0.57%3,800
Jul 26, 202450.7850.9050.7850.8350.830.70%3,612
Jul 25, 202450.6250.7050.4750.4750.470.95%4,603
Jul 24, 202450.3150.4550.0050.0050.00-0.06%19,916
Jul 23, 202450.1250.1350.0350.0350.03-1.09%13,756
Jul 22, 202450.6250.8250.5450.5850.58-0.08%7,266
Jul 19, 202450.6650.6950.6250.6250.62-0.80%798
Jul 18, 202451.5151.5350.9551.0351.03-0.81%5,474
Jul 17, 202451.7051.7051.4151.4551.450.13%8,963
Jul 16, 202450.9051.3850.9051.3851.380.66%2,991
Jul 15, 202450.9651.2350.9251.0451.04-0.59%4,125
Jul 12, 202451.2251.4951.2251.3451.340.61%2,548
Jul 11, 202450.5951.0350.5951.0351.031.37%8,402
Jul 10, 202449.9850.3449.9850.3450.341.04%4,691
Jul 9, 202450.0250.0549.8249.8249.82-0.76%1,085
Jul 8, 202450.2350.3850.0350.2150.21-0.59%7,360
Jul 5, 202450.6950.6950.3950.5150.510.01%2,655
Jul 3, 202450.4650.7050.4650.5050.501.24%3,619
Jul 2, 202449.8049.8849.7049.8849.88-0.02%7,984