VanEck Natural Resources ETF (HAP)
NYSEARCA: HAP · Real-Time Price · USD
49.55
+0.17 (0.35%)
At close: May 12, 2025, 4:00 PM
49.55
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
HAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.07 | 50.07 | 49.43 | 49.55 | 49.55 | 0.35% | 8,331 |
| May 9, 2025 | 49.15 | 49.37 | 49.14 | 49.37 | 49.37 | 1.16% | 4,105 |
| May 8, 2025 | 48.82 | 48.98 | 48.75 | 48.81 | 48.81 | 0.28% | 1,528 |
| May 7, 2025 | 48.71 | 48.87 | 48.49 | 48.67 | 48.67 | -0.51% | 4,446 |
| May 6, 2025 | 48.81 | 48.97 | 48.81 | 48.92 | 48.92 | 0.64% | 2,809 |
| May 5, 2025 | 48.90 | 48.90 | 48.61 | 48.61 | 48.61 | -0.41% | 2,735 |
| May 2, 2025 | 48.72 | 48.81 | 48.72 | 48.81 | 48.81 | 0.99% | 617 |
| May 1, 2025 | 48.08 | 48.53 | 48.08 | 48.33 | 48.33 | -0.05% | 5,671 |
| Apr 30, 2025 | 48.00 | 48.38 | 47.87 | 48.36 | 48.36 | -0.95% | 4,195 |
| Apr 29, 2025 | 48.67 | 48.86 | 48.67 | 48.82 | 48.82 | -0.12% | 1,304 |
| Apr 28, 2025 | 48.55 | 48.88 | 48.55 | 48.88 | 48.88 | 0.76% | 3,927 |
| Apr 25, 2025 | 51.10 | 51.10 | 48.33 | 48.51 | 48.51 | -0.42% | 8,896 |
| Apr 24, 2025 | 48.10 | 48.72 | 48.10 | 48.72 | 48.72 | 1.48% | 8,101 |
| Apr 23, 2025 | 48.27 | 48.56 | 47.84 | 48.00 | 48.00 | -0.28% | 13,328 |
| Apr 22, 2025 | 48.04 | 48.26 | 47.90 | 48.14 | 48.14 | 1.71% | 7,189 |
| Apr 21, 2025 | 47.54 | 47.54 | 46.88 | 47.33 | 47.33 | -0.83% | 2,070 |
| Apr 17, 2025 | 47.51 | 48.06 | 47.37 | 47.73 | 47.73 | 1.03% | 13,557 |
| Apr 16, 2025 | 47.57 | 47.75 | 47.14 | 47.24 | 47.24 | 0.26% | 2,123 |
| Apr 15, 2025 | 47.35 | 47.42 | 47.12 | 47.12 | 47.12 | -0.18% | 7,726 |
| Apr 14, 2025 | 47.75 | 47.75 | 46.89 | 47.21 | 47.21 | 0.99% | 24,923 |
| Apr 11, 2025 | 46.10 | 46.91 | 45.64 | 46.74 | 46.74 | 3.50% | 13,468 |
| Apr 10, 2025 | 45.33 | 45.55 | 44.34 | 45.16 | 45.16 | -2.44% | 13,189 |
| Apr 9, 2025 | 43.08 | 46.43 | 43.08 | 46.29 | 46.29 | 7.24% | 15,209 |
| Apr 8, 2025 | 45.01 | 45.12 | 42.65 | 43.16 | 43.16 | -2.25% | 25,356 |
| Apr 7, 2025 | 43.10 | 45.63 | 43.10 | 44.16 | 44.16 | -1.09% | 28,768 |
| Apr 4, 2025 | 46.47 | 46.47 | 44.56 | 44.64 | 44.64 | -7.55% | 7,172 |
| Apr 3, 2025 | 48.84 | 48.84 | 48.29 | 48.29 | 48.29 | -3.23% | 5,321 |
| Apr 2, 2025 | 49.71 | 49.90 | 49.63 | 49.90 | 49.90 | -0.16% | 2,815 |
| Apr 1, 2025 | 49.74 | 49.99 | 49.44 | 49.98 | 49.98 | 0.34% | 6,998 |
| Mar 31, 2025 | 49.20 | 49.83 | 49.20 | 49.81 | 49.81 | 0.16% | 3,130 |
| Mar 28, 2025 | 50.00 | 50.01 | 49.73 | 49.73 | 49.73 | -1.04% | 3,716 |
| Mar 27, 2025 | 50.03 | 50.32 | 50.03 | 50.26 | 50.26 | 0.17% | 3,118 |
| Mar 26, 2025 | 50.17 | 50.38 | 50.03 | 50.17 | 50.17 | 0.14% | 3,464 |
| Mar 25, 2025 | 50.15 | 50.18 | 50.09 | 50.10 | 50.10 | 0.38% | 2,551 |
| Mar 24, 2025 | 49.98 | 50.01 | 49.74 | 49.91 | 49.91 | 0.25% | 8,331 |
| Mar 21, 2025 | 49.71 | 49.79 | 49.51 | 49.79 | 49.79 | -0.98% | 5,057 |
| Mar 20, 2025 | 50.22 | 50.31 | 50.17 | 50.28 | 50.28 | -0.17% | 2,912 |
| Mar 19, 2025 | 50.17 | 50.51 | 50.10 | 50.37 | 50.37 | 0.56% | 10,389 |
| Mar 18, 2025 | 50.33 | 50.33 | 49.93 | 50.09 | 50.09 | 0.09% | 4,777 |
| Mar 17, 2025 | 49.75 | 50.12 | 49.75 | 50.04 | 50.04 | 1.38% | 4,811 |
| Mar 14, 2025 | 48.95 | 49.37 | 48.85 | 49.36 | 49.36 | 1.96% | 10,623 |
| Mar 13, 2025 | 48.26 | 48.71 | 48.26 | 48.41 | 48.41 | - | 3,322 |
| Mar 12, 2025 | 48.55 | 48.65 | 48.32 | 48.41 | 48.41 | -0.52% | 34,295 |
| Mar 11, 2025 | 48.88 | 48.88 | 48.51 | 48.66 | 48.66 | -0.12% | 5,092 |
| Mar 10, 2025 | 48.78 | 48.91 | 48.52 | 48.72 | 48.72 | -0.67% | 7,663 |
| Mar 7, 2025 | 48.28 | 49.08 | 48.28 | 49.05 | 49.05 | 1.41% | 2,318 |
| Mar 6, 2025 | 48.22 | 48.37 | 48.22 | 48.37 | 48.37 | 0.41% | 1,692 |
| Mar 5, 2025 | 47.75 | 48.17 | 47.60 | 48.17 | 48.17 | 1.68% | 7,041 |
| Mar 4, 2025 | 47.24 | 47.94 | 46.86 | 47.38 | 47.38 | -0.45% | 50,580 |
| Mar 3, 2025 | 48.76 | 48.76 | 47.49 | 47.59 | 47.59 | -1.37% | 7,695 |