VanEck Natural Resources ... (HAP)
AMEX: HAP
· Real-Time Price · USD
53.77
-0.10 (-0.19%)
At close: Aug 19, 2025, 1:51 PM
HAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 54.05 | 54.05 | 53.76 | 53.87 | 53.87 | -0.15% | 4,207 |
| Aug 15, 2025 | 53.66 | 54.10 | 53.66 | 53.95 | 53.95 | 0.86% | 6,141 |
| Aug 14, 2025 | 53.36 | 53.49 | 53.23 | 53.49 | 53.49 | -1.00% | 3,200 |
| Aug 13, 2025 | 53.65 | 54.03 | 53.65 | 54.03 | 54.03 | 0.82% | 6,811 |
| Aug 12, 2025 | 53.39 | 53.65 | 53.39 | 53.59 | 53.59 | 0.75% | 3,709 |
| Aug 11, 2025 | 53.42 | 53.42 | 53.01 | 53.19 | 53.19 | -0.32% | 5,133 |
| Aug 8, 2025 | 53.38 | 53.60 | 53.34 | 53.36 | 53.36 | 0.62% | 11,800 |
| Aug 7, 2025 | 53.23 | 53.27 | 52.95 | 53.03 | 53.03 | 0.11% | 43,945 |
| Aug 6, 2025 | 53.23 | 53.25 | 52.94 | 52.97 | 52.97 | -0.30% | 1,700 |
| Aug 5, 2025 | 52.88 | 53.13 | 52.77 | 53.13 | 53.13 | 0.84% | 4,400 |
| Aug 4, 2025 | 52.39 | 52.76 | 52.39 | 52.69 | 52.69 | 0.92% | 8,840 |
| Aug 1, 2025 | 52.13 | 52.37 | 51.98 | 52.21 | 52.21 | -0.36% | 5,122 |
| Jul 31, 2025 | 52.48 | 52.57 | 52.40 | 52.40 | 52.40 | -0.32% | 4,604 |
| Jul 30, 2025 | 53.06 | 53.23 | 52.29 | 52.57 | 52.57 | -1.79% | 17,700 |
| Jul 29, 2025 | 53.34 | 53.53 | 53.34 | 53.53 | 53.53 | 0.30% | 6,200 |
| Jul 28, 2025 | 53.44 | 53.50 | 53.24 | 53.37 | 53.37 | -0.87% | 6,200 |
| Jul 25, 2025 | 53.52 | 53.92 | 53.52 | 53.84 | 53.84 | -0.15% | 6,025 |
| Jul 24, 2025 | 54.00 | 54.14 | 53.91 | 53.92 | 53.92 | -0.64% | 3,500 |
| Jul 23, 2025 | 54.12 | 54.27 | 54.12 | 54.27 | 54.27 | 0.69% | 3,740 |
| Jul 22, 2025 | 53.34 | 53.94 | 53.34 | 53.90 | 53.90 | 1.70% | 7,200 |