VanEck Natural Resources ETF (HAP)
NYSEARCA: HAP · Real-Time Price · USD
74.41
+0.26 (0.35%)
Mar 2, 2026, 4:00 PM EST - Market closed
HAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 74.45 | 74.45 | 73.55 | 74.41 | 74.41 | 0.35% | 38,680 |
| Feb 27, 2026 | 73.70 | 74.22 | 73.42 | 74.15 | 74.15 | 1.25% | 29,010 |
| Feb 26, 2026 | 73.00 | 73.31 | 72.57 | 73.24 | 73.24 | -0.21% | 16,573 |
| Feb 25, 2026 | 73.88 | 73.88 | 72.90 | 73.39 | 73.39 | 0.11% | 35,927 |
| Feb 24, 2026 | 72.70 | 73.36 | 72.49 | 73.31 | 73.31 | 0.62% | 26,647 |
| Feb 23, 2026 | 72.49 | 73.28 | 72.36 | 72.86 | 72.86 | 0.61% | 46,151 |
| Feb 20, 2026 | 72.06 | 72.46 | 71.65 | 72.42 | 72.42 | 0.22% | 21,829 |
| Feb 19, 2026 | 71.55 | 72.26 | 71.44 | 72.26 | 72.26 | 1.02% | 33,931 |
| Feb 18, 2026 | 71.33 | 71.74 | 71.21 | 71.53 | 71.53 | 0.92% | 29,384 |
| Feb 17, 2026 | 70.97 | 70.98 | 69.94 | 70.88 | 70.88 | -1.09% | 20,860 |
| Feb 13, 2026 | 70.82 | 71.86 | 70.45 | 71.66 | 71.66 | 1.06% | 50,446 |
| Feb 12, 2026 | 72.56 | 72.62 | 70.84 | 70.91 | 70.91 | -2.22% | 40,753 |
| Feb 11, 2026 | 71.95 | 72.60 | 71.35 | 72.52 | 72.52 | 2.29% | 41,769 |
| Feb 10, 2026 | 70.84 | 71.09 | 70.54 | 70.90 | 70.90 | 0.17% | 24,576 |
| Feb 9, 2026 | 69.70 | 70.83 | 69.65 | 70.78 | 70.78 | 2.11% | 53,559 |
| Feb 6, 2026 | 68.75 | 69.32 | 68.75 | 69.32 | 69.32 | 2.14% | 16,451 |
| Feb 5, 2026 | 68.56 | 68.70 | 67.66 | 67.87 | 67.87 | -2.41% | 28,690 |
| Feb 4, 2026 | 69.75 | 69.89 | 68.87 | 69.55 | 69.55 | 0.59% | 27,666 |
| Feb 3, 2026 | 68.08 | 69.14 | 68.03 | 69.14 | 69.14 | 2.96% | 40,318 |
| Feb 2, 2026 | 67.09 | 67.34 | 66.79 | 67.15 | 67.15 | -0.19% | 63,177 |
| Jan 30, 2026 | 68.04 | 68.20 | 66.63 | 67.28 | 67.28 | -3.17% | 38,785 |
| Jan 29, 2026 | 70.59 | 70.72 | 68.78 | 69.48 | 69.48 | 0.16% | 44,131 |
| Jan 28, 2026 | 69.00 | 69.37 | 68.72 | 69.37 | 69.37 | 0.89% | 130,194 |
| Jan 27, 2026 | 67.86 | 68.76 | 67.80 | 68.76 | 68.76 | 1.49% | 26,265 |
| Jan 26, 2026 | 68.22 | 68.34 | 67.71 | 67.75 | 67.75 | 0.75% | 38,983 |
| Jan 23, 2026 | 67.02 | 67.33 | 66.82 | 67.25 | 67.25 | 1.19% | 16,044 |
| Jan 22, 2026 | 66.36 | 66.69 | 66.10 | 66.46 | 66.46 | 0.39% | 33,450 |
| Jan 21, 2026 | 66.06 | 66.36 | 65.79 | 66.20 | 66.20 | 1.51% | 38,368 |
| Jan 20, 2026 | 65.12 | 65.38 | 64.96 | 65.21 | 65.21 | 0.47% | 32,831 |
| Jan 16, 2026 | 64.73 | 64.92 | 64.57 | 64.91 | 64.91 | -0.02% | 24,053 |
| Jan 15, 2026 | 64.67 | 65.12 | 64.51 | 64.92 | 64.92 | 0.25% | 13,508 |
| Jan 14, 2026 | 64.23 | 65.09 | 64.23 | 64.76 | 64.76 | 1.74% | 58,575 |
| Jan 13, 2026 | 63.40 | 63.81 | 63.35 | 63.65 | 63.65 | 0.94% | 33,418 |
| Jan 12, 2026 | 62.91 | 63.26 | 62.82 | 63.06 | 63.06 | 0.97% | 12,686 |
| Jan 9, 2026 | 62.40 | 62.58 | 62.34 | 62.46 | 62.46 | 0.23% | 10,825 |
| Jan 8, 2026 | 61.05 | 62.32 | 61.00 | 62.31 | 62.31 | 1.53% | 21,119 |
| Jan 7, 2026 | 61.86 | 61.86 | 61.26 | 61.37 | 61.37 | -1.24% | 98,262 |
| Jan 6, 2026 | 62.09 | 62.23 | 62.03 | 62.14 | 62.14 | 0.37% | 24,161 |
| Jan 5, 2026 | 61.89 | 62.09 | 61.36 | 61.91 | 61.91 | 1.18% | 19,052 |
| Jan 2, 2026 | 60.62 | 61.19 | 60.39 | 61.19 | 61.19 | 1.75% | 25,394 |
| Dec 31, 2025 | 60.37 | 60.37 | 60.14 | 60.14 | 60.14 | -0.64% | 7,692 |
| Dec 30, 2025 | 60.64 | 60.66 | 60.48 | 60.53 | 60.53 | 0.67% | 5,112 |
| Dec 29, 2025 | 60.23 | 60.39 | 59.97 | 60.13 | 60.13 | -0.94% | 14,320 |
| Dec 26, 2025 | 60.59 | 60.72 | 60.53 | 60.70 | 60.70 | 0.48% | 7,593 |
| Dec 24, 2025 | 60.45 | 60.46 | 60.24 | 60.41 | 60.41 | -0.07% | 11,254 |
| Dec 23, 2025 | 60.35 | 60.48 | 60.18 | 60.45 | 60.45 | 0.53% | 18,419 |
| Dec 22, 2025 | 59.96 | 60.18 | 59.91 | 60.13 | 60.13 | -1.23% | 51,268 |
| Dec 19, 2025 | 61.01 | 61.12 | 60.88 | 60.88 | 59.52 | 0.64% | 6,094 |
| Dec 18, 2025 | 60.60 | 60.75 | 60.31 | 60.49 | 59.14 | -0.19% | 7,657 |
| Dec 17, 2025 | 60.60 | 60.72 | 60.41 | 60.61 | 59.25 | 0.71% | 12,716 |
| Dec 16, 2025 | 60.72 | 60.72 | 60.18 | 60.18 | 58.83 | -1.15% | 7,373 |
| Dec 15, 2025 | 61.49 | 61.49 | 60.68 | 60.88 | 59.52 | -0.36% | 8,289 |
| Dec 12, 2025 | 61.58 | 61.68 | 60.97 | 61.10 | 59.73 | -0.38% | 36,287 |
| Dec 11, 2025 | 60.52 | 61.63 | 60.52 | 61.33 | 59.96 | 1.24% | 8,423 |
| Dec 10, 2025 | 60.07 | 60.61 | 59.88 | 60.58 | 59.22 | 1.00% | 10,903 |
| Dec 9, 2025 | 59.94 | 60.10 | 59.94 | 59.98 | 58.64 | 0.55% | 5,841 |
| Dec 8, 2025 | 60.33 | 60.33 | 59.65 | 59.65 | 58.31 | -0.95% | 9,099 |
| Dec 5, 2025 | 60.76 | 60.80 | 60.22 | 60.22 | 58.87 | -0.58% | 3,479 |
| Dec 4, 2025 | 60.24 | 60.58 | 60.24 | 60.57 | 59.21 | 0.25% | 6,533 |
| Dec 3, 2025 | 60.21 | 60.48 | 60.21 | 60.42 | 59.07 | 1.07% | 10,243 |
| Dec 2, 2025 | 59.91 | 59.91 | 59.49 | 59.78 | 58.44 | -0.21% | 6,634 |
| Dec 1, 2025 | 59.98 | 60.15 | 59.91 | 59.91 | 58.56 | 0.17% | 7,541 |
| Nov 28, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 58.46 | 0.88% | 382 |
| Nov 26, 2025 | 58.60 | 59.50 | 58.60 | 59.28 | 57.95 | 1.13% | 5,061 |
| Nov 25, 2025 | 58.24 | 58.70 | 58.24 | 58.62 | 57.30 | 0.68% | 4,326 |
| Nov 24, 2025 | 57.55 | 58.23 | 57.46 | 58.22 | 56.92 | 1.35% | 16,981 |
| Nov 21, 2025 | 57.02 | 57.55 | 57.02 | 57.44 | 56.16 | 0.86% | 5,100 |
| Nov 20, 2025 | 58.37 | 58.40 | 56.95 | 56.95 | 55.68 | -1.66% | 4,827 |
| Nov 19, 2025 | 58.06 | 58.12 | 57.87 | 57.92 | 56.62 | -0.37% | 4,721 |
| Nov 18, 2025 | 57.98 | 58.33 | 57.76 | 58.13 | 56.83 | 0.04% | 5,107 |
| Nov 17, 2025 | 58.66 | 58.78 | 57.98 | 58.11 | 56.81 | -1.24% | 4,649 |
| Nov 14, 2025 | 58.16 | 58.94 | 58.16 | 58.84 | 57.52 | 0.21% | 10,755 |
| Nov 13, 2025 | 59.51 | 59.53 | 58.71 | 58.72 | 57.40 | -1.18% | 7,936 |
| Nov 12, 2025 | 59.42 | 59.52 | 59.37 | 59.42 | 58.08 | 0.78% | 9,926 |
| Nov 11, 2025 | 58.65 | 59.04 | 58.65 | 58.95 | 57.63 | 0.85% | 5,150 |
| Nov 10, 2025 | 58.11 | 58.57 | 57.87 | 58.46 | 57.15 | 1.74% | 4,441 |
| Nov 7, 2025 | 56.89 | 57.46 | 56.79 | 57.46 | 56.17 | 0.85% | 7,635 |
| Nov 6, 2025 | 57.11 | 57.30 | 56.97 | 56.97 | 55.70 | -0.04% | 5,227 |
| Nov 5, 2025 | 56.63 | 57.15 | 56.63 | 57.00 | 55.72 | 1.37% | 6,264 |
| Nov 4, 2025 | 56.23 | 56.61 | 56.20 | 56.23 | 54.97 | -1.40% | 13,275 |
| Nov 3, 2025 | 57.14 | 57.18 | 56.72 | 57.03 | 55.75 | -0.54% | 11,210 |
| Oct 31, 2025 | 57.36 | 57.44 | 57.06 | 57.34 | 56.06 | 0.06% | 5,634 |
| Oct 30, 2025 | 57.39 | 57.65 | 57.30 | 57.30 | 56.02 | -0.53% | 4,522 |
| Oct 29, 2025 | 57.88 | 58.18 | 57.57 | 57.61 | 56.32 | 0.10% | 15,400 |
| Oct 28, 2025 | 57.44 | 57.73 | 57.35 | 57.55 | 56.26 | 0.26% | 7,113 |
| Oct 27, 2025 | 57.54 | 57.55 | 57.10 | 57.40 | 56.12 | -0.30% | 5,077 |
| Oct 24, 2025 | 57.61 | 57.71 | 57.56 | 57.57 | 56.28 | 0.05% | 11,351 |
| Oct 23, 2025 | 57.59 | 57.71 | 57.44 | 57.54 | 56.25 | 1.06% | 5,089 |
| Oct 22, 2025 | 56.53 | 57.01 | 56.50 | 56.94 | 55.66 | 0.50% | 8,144 |
| Oct 21, 2025 | 57.06 | 57.07 | 56.62 | 56.66 | 55.39 | -1.92% | 18,427 |
| Oct 20, 2025 | 57.60 | 57.90 | 57.60 | 57.77 | 56.48 | 0.79% | 6,293 |
| Oct 17, 2025 | 57.66 | 57.66 | 57.13 | 57.32 | 56.03 | -0.82% | 10,425 |
| Oct 16, 2025 | 57.74 | 58.26 | 57.52 | 57.79 | 56.49 | 0.25% | 85,230 |
| Oct 15, 2025 | 57.68 | 57.87 | 57.50 | 57.64 | 56.35 | 0.91% | 4,863 |
| Oct 14, 2025 | 56.49 | 57.32 | 56.49 | 57.12 | 55.84 | -0.03% | 9,307 |
| Oct 13, 2025 | 56.93 | 57.26 | 56.91 | 57.14 | 55.86 | 1.96% | 7,595 |
| Oct 10, 2025 | 57.01 | 57.06 | 56.04 | 56.04 | 54.78 | -1.84% | 13,277 |
| Oct 9, 2025 | 58.13 | 58.14 | 56.98 | 57.09 | 55.81 | -1.25% | 8,579 |
| Oct 8, 2025 | 58.06 | 58.06 | 57.66 | 57.81 | 56.52 | 0.31% | 11,251 |
| Oct 7, 2025 | 57.95 | 57.95 | 57.48 | 57.63 | 56.34 | -0.31% | 19,611 |