VanEck Natural Resources ETF (HAP)
NYSEARCA: HAP · Real-Time Price · USD
73.88
-0.20 (-0.27%)
At close: Aug 18, 2026, 4:00 PM EDT
73.88
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
HAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 74.12 | 74.12 | 73.97 | 73.90 | - | -0.23% | 3,937 |
| Aug 17, 2026 | 73.74 | 74.15 | 73.61 | 74.07 | 74.07 | 0.74% | 10,159 |
| Aug 14, 2026 | 73.29 | 73.93 | 73.29 | 73.53 | 73.53 | 0.42% | 10,929 |
| Aug 13, 2026 | 73.46 | 73.51 | 73.14 | 73.22 | 73.22 | -0.99% | 8,950 |
| Aug 12, 2026 | 74.23 | 74.32 | 73.85 | 73.96 | 73.96 | 0.35% | 7,338 |
| Aug 11, 2026 | 73.73 | 73.89 | 73.56 | 73.70 | 73.70 | 0.04% | 8,961 |
| Aug 10, 2026 | 73.01 | 73.72 | 72.89 | 73.67 | 73.67 | 1.14% | 19,405 |
| Aug 7, 2026 | 72.94 | 73.04 | 72.75 | 72.84 | 72.84 | 0.99% | 10,633 |
| Aug 6, 2026 | 72.13 | 72.40 | 72.10 | 72.13 | 72.13 | 0.11% | 16,524 |
| Aug 5, 2026 | 72.46 | 72.68 | 72.05 | 72.05 | 72.05 | 0.58% | 7,200 |
| Aug 4, 2026 | 71.14 | 71.78 | 70.95 | 71.64 | 71.64 | 1.35% | 8,121 |
| Aug 3, 2026 | 70.48 | 71.00 | 70.21 | 70.69 | 70.69 | -0.50% | 158,876 |
| Jul 31, 2026 | 71.57 | 71.57 | 70.39 | 71.04 | 71.04 | -1.03% | 21,284 |
| Jul 30, 2026 | 71.23 | 71.81 | 71.05 | 71.78 | 71.78 | 1.90% | 11,645 |
| Jul 29, 2026 | 71.17 | 71.20 | 70.18 | 70.44 | 70.44 | - | 23,788 |
| Jul 28, 2026 | 70.48 | 70.80 | 70.28 | 70.44 | 70.44 | -0.58% | 20,495 |
| Jul 27, 2026 | 71.00 | 71.10 | 70.48 | 70.85 | 70.85 | -0.58% | 37,649 |
| Jul 24, 2026 | 71.23 | 71.49 | 71.10 | 71.26 | 71.26 | 0.10% | 7,166 |
| Jul 23, 2026 | 71.38 | 71.66 | 71.06 | 71.19 | 71.19 | -0.43% | 34,943 |
| Jul 22, 2026 | 70.89 | 71.60 | 70.89 | 71.50 | 71.50 | 1.55% | 25,257 |
| Jul 21, 2026 | 69.88 | 70.41 | 69.78 | 70.41 | 70.41 | 1.69% | 46,077 |
| Jul 20, 2026 | 69.31 | 69.53 | 69.17 | 69.24 | 69.24 | -0.46% | 38,815 |
| Jul 17, 2026 | 69.15 | 69.72 | 69.07 | 69.56 | 69.56 | 0.55% | 27,999 |
| Jul 16, 2026 | 69.20 | 69.51 | 69.00 | 69.18 | 69.18 | -0.59% | 19,991 |
| Jul 15, 2026 | 70.01 | 70.07 | 69.01 | 69.59 | 69.59 | -0.33% | 217,809 |
| Jul 14, 2026 | 70.23 | 70.51 | 69.74 | 69.82 | 69.82 | 0.76% | 26,897 |
| Jul 13, 2026 | 69.00 | 69.44 | 69.00 | 69.29 | 69.29 | 0.57% | 9,679 |
| Jul 10, 2026 | 68.69 | 69.01 | 68.59 | 68.90 | 68.90 | 0.60% | 19,944 |
| Jul 9, 2026 | 68.97 | 68.99 | 68.46 | 68.49 | 68.49 | 0.13% | 192,607 |
| Jul 8, 2026 | 68.67 | 68.67 | 68.10 | 68.40 | 68.40 | -0.87% | 69,571 |
| Jul 7, 2026 | 69.34 | 69.60 | 68.66 | 69.00 | 69.00 | -0.55% | 17,358 |
| Jul 6, 2026 | 69.30 | 69.44 | 69.11 | 69.38 | 69.38 | 0.40% | 8,160 |
| Jul 2, 2026 | 69.11 | 69.78 | 68.52 | 69.10 | 69.10 | 1.63% | 22,954 |
| Jul 1, 2026 | 68.20 | 68.72 | 67.99 | 67.99 | 67.99 | -0.90% | 11,898 |
| Jun 30, 2026 | 68.84 | 68.87 | 68.51 | 68.61 | 68.61 | 0.10% | 14,706 |
| Jun 29, 2026 | 68.68 | 68.68 | 68.19 | 68.54 | 68.54 | 0.32% | 30,943 |
| Jun 26, 2026 | 68.80 | 68.98 | 68.32 | 68.32 | 68.32 | -0.93% | 7,440 |
| Jun 25, 2026 | 68.17 | 68.99 | 68.11 | 68.96 | 68.96 | 1.79% | 26,512 |
| Jun 24, 2026 | 67.68 | 68.01 | 67.39 | 67.75 | 67.75 | -1.17% | 227,540 |
| Jun 23, 2026 | 68.60 | 69.00 | 68.30 | 68.55 | 68.55 | -1.66% | 14,092 |
| Jun 22, 2026 | 69.34 | 69.78 | 69.32 | 69.71 | 69.71 | 0.23% | 24,193 |
| Jun 18, 2026 | 70.21 | 70.21 | 69.34 | 69.55 | 69.55 | -0.87% | 25,038 |
| Jun 17, 2026 | 71.10 | 71.57 | 70.04 | 70.16 | 70.16 | -1.22% | 20,596 |
| Jun 16, 2026 | 70.98 | 71.56 | 70.98 | 71.03 | 71.03 | 0.20% | 108,882 |
| Jun 15, 2026 | 71.36 | 71.48 | 70.89 | 70.89 | 70.89 | -0.48% | 74,523 |
| Jun 12, 2026 | 70.34 | 71.27 | 70.34 | 71.23 | 71.23 | 1.21% | 4,021 |
| Jun 11, 2026 | 70.06 | 70.52 | 69.75 | 70.38 | 70.38 | 1.75% | 12,608 |
| Jun 10, 2026 | 69.72 | 69.90 | 69.17 | 69.17 | 69.17 | -1.04% | 10,809 |
| Jun 9, 2026 | 70.79 | 70.79 | 69.02 | 69.90 | 69.90 | -0.77% | 19,673 |
| Jun 8, 2026 | 71.04 | 71.18 | 70.34 | 70.44 | 70.44 | -0.23% | 15,393 |