VanEck Natural Resources ... (HAP)
AMEX: HAP
· Real-Time Price · USD
55.55
0.31 (0.56%)
At close: Sep 08, 2025, 3:59 PM
55.55
0.00%
After-hours: Sep 08, 2025, 04:04 PM EDT
HAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.41 | 55.50 | 55.12 | 55.24 | 55.24 | 0.24% | 7,439 |
| Sep 4, 2025 | 54.83 | 55.11 | 54.83 | 55.11 | 55.11 | 0.02% | 4,845 |
| Sep 3, 2025 | 55.47 | 55.50 | 54.98 | 55.10 | 55.10 | -0.43% | 7,547 |
| Sep 2, 2025 | 55.17 | 55.34 | 55.15 | 55.34 | 55.34 | -0.16% | 5,247 |
| Aug 29, 2025 | 55.31 | 55.48 | 55.31 | 55.43 | 55.43 | 0.13% | 1,642 |
| Aug 28, 2025 | 55.18 | 55.36 | 55.18 | 55.36 | 55.36 | 0.14% | 3,100 |
| Aug 27, 2025 | 54.96 | 55.28 | 54.96 | 55.28 | 55.28 | 0.13% | 3,820 |
| Aug 26, 2025 | 55.14 | 55.21 | 54.98 | 55.21 | 55.21 | -0.09% | 3,638 |
| Aug 25, 2025 | 55.33 | 55.37 | 55.25 | 55.26 | 55.26 | -0.18% | 8,300 |
| Aug 22, 2025 | 54.48 | 55.43 | 54.48 | 55.36 | 55.36 | 1.82% | 7,245 |
| Aug 21, 2025 | 54.13 | 54.41 | 54.13 | 54.37 | 54.37 | 0.52% | 6,600 |
| Aug 20, 2025 | 53.90 | 54.15 | 53.90 | 54.09 | 54.09 | 0.63% | 3,500 |
| Aug 19, 2025 | 53.99 | 54.04 | 53.68 | 53.75 | 53.75 | -0.22% | 8,900 |
| 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 |