VanEck Natural Resources ETF (HAP)
NYSEARCA: HAP · Real-Time Price · USD
50.64
-0.33 (-0.64%)
Oct 31, 2024, 3:59 PM EDT - Market closed
HAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 50.63 | 50.68 | 50.63 | 50.64 | 50.64 | -0.65% | 3,650 |
| Oct 30, 2024 | 51.19 | 51.19 | 50.95 | 50.97 | 50.97 | -0.31% | 1,500 |
| Oct 29, 2024 | 51.35 | 51.35 | 51.13 | 51.13 | 51.13 | -1.14% | 1,936 |
| Oct 28, 2024 | 51.25 | 51.78 | 51.25 | 51.72 | 51.72 | 0.51% | 1,200 |
| Oct 25, 2024 | 51.69 | 51.85 | 51.45 | 51.46 | 51.46 | -0.17% | 2,700 |
| Oct 24, 2024 | 51.35 | 51.55 | 51.35 | 51.55 | 51.55 | -0.23% | 3,443 |
| Oct 23, 2024 | 51.68 | 51.68 | 51.52 | 51.67 | 51.67 | -0.63% | 2,500 |
| Oct 22, 2024 | 52.02 | 52.03 | 51.84 | 52.00 | 52.00 | 0.13% | 12,434 |
| Oct 21, 2024 | 52.11 | 52.11 | 51.93 | 51.93 | 51.93 | -0.57% | 1,006 |
| Oct 18, 2024 | 52.23 | 52.23 | 52.19 | 52.23 | 52.23 | 0.46% | 1,400 |
| Oct 17, 2024 | 51.88 | 52.04 | 51.88 | 51.99 | 51.99 | 0.10% | 2,332 |
| Oct 16, 2024 | 52.00 | 52.03 | 51.93 | 51.94 | 51.94 | 0.66% | 1,218 |
| Oct 15, 2024 | 51.81 | 51.82 | 51.60 | 51.60 | 51.60 | -1.62% | 2,400 |
| Oct 14, 2024 | 52.05 | 52.45 | 52.05 | 52.45 | 52.45 | - | 3,647 |
| Oct 11, 2024 | 52.31 | 52.53 | 52.31 | 52.45 | 52.45 | 0.52% | 6,900 |
| Oct 10, 2024 | 52.01 | 52.18 | 52.01 | 52.18 | 52.18 | 0.56% | 6,300 |
| Oct 9, 2024 | 51.75 | 51.99 | 51.75 | 51.89 | 51.89 | -0.27% | 10,931 |
| Oct 8, 2024 | 51.87 | 52.03 | 51.87 | 52.03 | 52.03 | -1.68% | 3,500 |
| Oct 7, 2024 | 52.98 | 53.07 | 52.89 | 52.92 | 52.92 | -0.19% | 2,204 |
| Oct 4, 2024 | 53.05 | 53.09 | 52.92 | 53.02 | 53.02 | 0.32% | 4,400 |
| Oct 3, 2024 | 52.69 | 52.86 | 52.69 | 52.85 | 52.85 | -0.62% | 3,320 |
| Oct 2, 2024 | 53.48 | 53.57 | 53.03 | 53.18 | 53.18 | 0.19% | 6,100 |
| Oct 1, 2024 | 52.85 | 53.10 | 52.74 | 53.08 | 53.08 | 0.70% | 5,800 |
| Sep 30, 2024 | 52.61 | 52.71 | 52.40 | 52.71 | 52.71 | -0.21% | 2,035 |
| Sep 27, 2024 | 52.81 | 53.04 | 52.73 | 52.82 | 52.82 | 0.74% | 5,200 |
| Sep 26, 2024 | 52.35 | 52.56 | 52.35 | 52.43 | 52.43 | 1.04% | 3,200 |
| Sep 25, 2024 | 52.44 | 52.44 | 51.89 | 51.89 | 51.89 | -1.07% | 7,600 |
| Sep 24, 2024 | 52.48 | 52.56 | 52.40 | 52.45 | 52.45 | 1.29% | 5,800 |
| Sep 23, 2024 | 51.58 | 51.78 | 51.52 | 51.78 | 51.78 | 0.90% | 2,700 |
| Sep 20, 2024 | 51.47 | 51.47 | 51.30 | 51.32 | 51.32 | -0.62% | 2,421 |
| Sep 19, 2024 | 51.59 | 51.86 | 51.59 | 51.64 | 51.64 | 1.43% | 3,000 |
| Sep 18, 2024 | 50.91 | 51.40 | 50.91 | 50.91 | 50.91 | 0.04% | 3,725 |
| Sep 17, 2024 | 50.76 | 50.89 | 50.76 | 50.89 | 50.89 | 0.41% | 1,745 |
| Sep 16, 2024 | 50.64 | 50.70 | 50.44 | 50.68 | 50.68 | 0.56% | 4,436 |
| Sep 13, 2024 | 50.14 | 50.40 | 50.14 | 50.40 | 50.40 | 1.25% | 1,200 |
| Sep 12, 2024 | 49.41 | 49.83 | 49.27 | 49.78 | 49.78 | 1.04% | 18,400 |
| Sep 11, 2024 | 48.78 | 49.27 | 48.78 | 49.27 | 49.27 | 0.67% | 1,025 |
| Sep 10, 2024 | 48.82 | 48.94 | 48.76 | 48.94 | 48.94 | -0.97% | 2,431 |
| Sep 9, 2024 | 49.49 | 49.53 | 49.42 | 49.42 | 49.42 | 0.73% | 4,923 |
| Sep 6, 2024 | 49.18 | 49.18 | 49.06 | 49.06 | 49.06 | -1.45% | 1,700 |
| Sep 5, 2024 | 50.25 | 50.25 | 49.78 | 49.78 | 49.78 | -0.28% | 4,043 |
| Sep 4, 2024 | 50.15 | 50.19 | 49.87 | 49.92 | 49.92 | - | 3,700 |
| Sep 3, 2024 | 50.48 | 50.48 | 49.88 | 49.92 | 49.92 | -2.73% | 4,803 |
| Aug 30, 2024 | 51.03 | 51.32 | 50.89 | 51.32 | 51.32 | 0.14% | 1,300 |
| Aug 29, 2024 | 51.10 | 51.40 | 51.10 | 51.25 | 51.25 | 0.63% | 3,333 |
| Aug 28, 2024 | 50.99 | 50.99 | 50.75 | 50.93 | 50.93 | -0.88% | 4,648 |
| Aug 27, 2024 | 51.40 | 51.40 | 51.23 | 51.38 | 51.38 | -0.21% | 4,500 |
| Aug 26, 2024 | 51.60 | 51.77 | 51.46 | 51.49 | 51.49 | 0.33% | 10,607 |
| Aug 23, 2024 | 50.72 | 51.32 | 50.72 | 51.32 | 51.32 | 1.76% | 4,644 |
| Aug 22, 2024 | 50.74 | 50.74 | 50.36 | 50.43 | 50.43 | -0.83% | 3,500 |
| Aug 21, 2024 | 50.88 | 50.91 | 50.78 | 50.85 | 50.85 | 0.85% | 2,400 |
| Aug 20, 2024 | 50.95 | 50.95 | 50.41 | 50.42 | 50.42 | -0.98% | 9,500 |
| Aug 19, 2024 | 50.59 | 51.11 | 50.59 | 50.92 | 50.92 | 0.87% | 7,143 |
| Aug 16, 2024 | 50.01 | 50.48 | 50.01 | 50.48 | 50.48 | 0.80% | 600 |
| Aug 15, 2024 | 50.15 | 50.26 | 49.90 | 50.08 | 50.08 | 1.07% | 12,415 |
| Aug 14, 2024 | 49.60 | 49.60 | 49.45 | 49.55 | 49.55 | -0.04% | 2,910 |
| Aug 13, 2024 | 49.31 | 49.66 | 49.30 | 49.57 | 49.57 | 0.69% | 10,400 |
| Aug 12, 2024 | 49.24 | 49.30 | 49.21 | 49.23 | 49.23 | 0.16% | 13,345 |
| Aug 9, 2024 | 49.09 | 49.20 | 49.09 | 49.15 | 49.15 | 0.35% | 3,600 |
| Aug 8, 2024 | 48.85 | 48.98 | 48.85 | 48.98 | 48.98 | 1.30% | 1,300 |
| Aug 7, 2024 | 49.06 | 49.14 | 48.35 | 48.35 | 48.35 | -0.17% | 4,600 |
| Aug 6, 2024 | 48.53 | 48.79 | 48.31 | 48.43 | 48.43 | 0.29% | 16,300 |
| Aug 5, 2024 | 47.49 | 48.57 | 47.49 | 48.29 | 48.29 | -2.19% | 4,300 |
| Aug 2, 2024 | 49.94 | 49.94 | 49.06 | 49.37 | 49.37 | -1.46% | 4,249 |
| Aug 1, 2024 | 51.05 | 51.08 | 49.91 | 50.10 | 50.10 | -2.22% | 5,400 |
| Jul 31, 2024 | 51.04 | 51.51 | 51.04 | 51.24 | 51.24 | 1.41% | 1,909 |
| Jul 30, 2024 | 50.23 | 50.62 | 50.23 | 50.53 | 50.53 | -0.02% | 6,449 |
| Jul 29, 2024 | 50.42 | 50.54 | 50.38 | 50.54 | 50.54 | -0.55% | 3,800 |
| Jul 26, 2024 | 50.78 | 50.90 | 50.78 | 50.82 | 50.82 | 0.69% | 3,612 |
| Jul 25, 2024 | 50.62 | 50.70 | 50.47 | 50.47 | 50.47 | 0.94% | 4,603 |
| Jul 24, 2024 | 50.31 | 50.45 | 50.00 | 50.00 | 50.00 | -0.06% | 19,916 |
| Jul 23, 2024 | 50.12 | 50.13 | 50.03 | 50.03 | 50.03 | -1.09% | 13,800 |
| Jul 22, 2024 | 50.62 | 50.82 | 50.54 | 50.58 | 50.58 | -0.08% | 7,266 |
| Jul 19, 2024 | 50.66 | 50.69 | 50.62 | 50.62 | 50.62 | -0.80% | 798 |
| Jul 18, 2024 | 51.51 | 51.53 | 50.95 | 51.03 | 51.03 | -0.82% | 5,474 |
| Jul 17, 2024 | 51.70 | 51.70 | 51.41 | 51.45 | 51.45 | 0.14% | 8,963 |
| Jul 16, 2024 | 50.90 | 51.38 | 50.90 | 51.38 | 51.38 | 0.67% | 2,991 |
| Jul 15, 2024 | 50.96 | 51.23 | 50.92 | 51.04 | 51.04 | -0.58% | 4,125 |
| Jul 12, 2024 | 51.22 | 51.49 | 51.22 | 51.34 | 51.34 | 0.61% | 2,548 |
| Jul 11, 2024 | 50.59 | 51.03 | 50.59 | 51.03 | 51.03 | 1.37% | 8,402 |
| Jul 10, 2024 | 49.98 | 50.34 | 49.98 | 50.34 | 50.34 | 1.04% | 4,691 |
| Jul 9, 2024 | 50.02 | 50.05 | 49.82 | 49.82 | 49.82 | -0.78% | 1,085 |
| Jul 8, 2024 | 50.23 | 50.38 | 50.03 | 50.21 | 50.21 | -0.59% | 7,360 |
| Jul 5, 2024 | 50.69 | 50.69 | 50.39 | 50.51 | 50.51 | 0.02% | 2,655 |
| Jul 3, 2024 | 50.46 | 50.70 | 50.46 | 50.50 | 50.50 | 1.24% | 3,619 |
| Jul 2, 2024 | 49.80 | 49.88 | 49.70 | 49.88 | 49.88 | -0.02% | 7,984 |
| Jul 1, 2024 | 50.02 | 50.02 | 49.85 | 49.89 | 49.89 | -0.20% | 5,774 |
| Jun 28, 2024 | 50.36 | 50.36 | 49.80 | 49.99 | 49.99 | -0.22% | 7,745 |
| Jun 27, 2024 | 50.21 | 50.21 | 49.93 | 50.10 | 50.10 | - | 2,127 |
| Jun 26, 2024 | 49.80 | 50.10 | 49.80 | 50.10 | 50.10 | -0.08% | 3,076 |
| Jun 25, 2024 | 50.16 | 50.16 | 49.96 | 50.14 | 50.14 | -0.73% | 4,661 |
| Jun 24, 2024 | 50.47 | 50.56 | 50.42 | 50.51 | 50.51 | 1.41% | 2,634 |
| Jun 21, 2024 | 49.80 | 49.94 | 49.55 | 49.81 | 49.81 | -0.52% | 3,766 |
| Jun 20, 2024 | 49.82 | 50.20 | 49.72 | 50.07 | 50.07 | 1.05% | 7,602 |
| Jun 18, 2024 | 49.40 | 49.64 | 49.40 | 49.55 | 49.55 | 0.34% | 4,392 |
| Jun 17, 2024 | 49.21 | 49.50 | 49.11 | 49.38 | 49.38 | -0.16% | 6,636 |
| Jun 14, 2024 | 49.50 | 49.50 | 49.36 | 49.46 | 49.46 | -0.76% | 4,506 |
| Jun 13, 2024 | 49.81 | 49.86 | 49.62 | 49.84 | 49.84 | -0.78% | 3,962 |
| Jun 12, 2024 | 50.68 | 50.68 | 50.08 | 50.23 | 50.23 | 0.22% | 2,761 |
| Jun 11, 2024 | 50.13 | 50.13 | 49.85 | 50.12 | 50.12 | -1.26% | 6,510 |