VanEck Natural Resources ETF (HAP) Historical Stock Data
51.38 ↑0.23 (0.45%)
As of April 24, 2024, 2:09pm EST.
Historical Data
In the past 30 trading days, HAP is up 0.16% a day on average. There have been 19 days where VanEck Natural Resources ETF closed green and 11 days where HAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 50.74 | 51.38 | ↑$0.64 (1.27%) | 50.74 | 51.42 | 5.29K |
| 2024-04-24 | 50.94 | 51.15 | ↑$0.21 (0.42%) | 50.90 | 51.17 | 2.84K |
| 2024-04-23 | 50.84 | 51.10 | ↑$0.26 (0.51%) | 50.84 | 51.15 | 2.79K |
| 2024-04-22 | 50.43 | 51.05 | ↑$0.62 (1.22%) | 50.43 | 51.11 | 5.90K |
| 2024-04-19 | 50.62 | 50.99 | ↑$0.37 (0.73%) | 50.62 | 51.11 | 2.26K |
| 2024-04-18 | 50.83 | 50.62 | ↓$0.21 (-0.41%) | 50.55 | 50.88 | 3.32K |
| 2024-04-17 | 50.56 | 50.55 | ↓$0.01 (-0.01%) | 50.55 | 50.58 | 1.13K |
| 2024-04-16 | 50.10 | 50.28 | ↑$0.18 (0.36%) | 50.10 | 50.40 | 893 |
| 2024-04-15 | 51.25 | 50.91 | ↓$0.34 (-0.66%) | 50.89 | 51.35 | 2.62K |
| 2024-04-12 | 51.95 | 51.19 | ↓$0.76 (-1.45%) | 51.19 | 51.95 | 1.18K |
| 2024-04-11 | 51.83 | 52.09 | ↑$0.26 (0.49%) | 51.63 | 52.18 | 3.67K |
| 2024-04-10 | 51.99 | 52.11 | ↑$0.12 (0.23%) | 51.69 | 52.32 | 28.73K |
| 2024-04-09 | 52.63 | 52.63 | ↓$0.00 (0.00%) | 52.39 | 52.63 | 7.18K |
| 2024-04-08 | 52.23 | 52.28 | ↑$0.05 (0.10%) | 52.06 | 52.36 | 1.72K |
| 2024-04-05 | 51.67 | 52.04 | ↑$0.37 (0.72%) | 51.57 | 52.04 | 15.31K |
| 2024-04-04 | 51.98 | 51.66 | ↓$0.32 (-0.62%) | 51.66 | 52.20 | 1.82K |
| 2024-04-03 | 51.55 | 51.75 | ↑$0.21 (0.41%) | 51.47 | 51.82 | 31.89K |
| 2024-04-02 | 51.16 | 51.31 | ↑$0.15 (0.28%) | 51.07 | 51.31 | 3.17K |
| 2024-04-01 | 51.27 | 51.04 | ↓$0.23 (-0.45%) | 50.96 | 51.27 | 1.87K |
| 2024-03-28 | 50.90 | 50.93 | ↑$0.03 (0.06%) | 50.90 | 50.94 | 2.59K |
| 2024-03-27 | 50.00 | 50.63 | ↑$0.63 (1.26%) | 50.00 | 50.63 | 3.92K |
| 2024-03-26 | 50.01 | 49.76 | ↓$0.25 (-0.49%) | 49.76 | 50.01 | 7.21K |
| 2024-03-25 | 50.04 | 50.00 | ↓$0.04 (-0.08%) | 49.97 | 50.07 | 9.33K |
| 2024-03-22 | 49.92 | 49.82 | ↓$0.10 (-0.20%) | 49.80 | 49.92 | 1.68K |
| 2024-03-21 | 50.19 | 50.04 | ↓$0.15 (-0.31%) | 50.01 | 50.19 | 5.20K |
| 2024-03-20 | 49.36 | 49.87 | ↑$0.51 (1.04%) | 49.36 | 49.95 | 3.45K |
| 2024-03-19 | 49.22 | 49.27 | ↑$0.05 (0.09%) | 49.22 | 49.29 | 3.02K |
| 2024-03-18 | 49.03 | 49.11 | ↑$0.08 (0.16%) | 48.96 | 49.15 | 1.08K |
| 2024-03-15 | 49.00 | 49.02 | ↑$0.02 (0.04%) | 48.91 | 49.02 | 3.89K |
| 2024-03-14 | 48.80 | 48.82 | ↑$0.02 (0.03%) | 48.63 | 48.82 | 4.32K |
Create an account or log in to view more rows.
$HAP Pack it up boys.
$HAP take what we can get
$HAP Markets about as efficient as a retirement home
$HAP Algorithms are playing games
$HAP nice!!!
$HAP looks like a loading
$HAP cover that shit
$HAP good times
$HAP pressure
$HAP looking good today??