VanEck Natural Resources ETF (HAP)
NYSEARCA: HAP · Real-Time Price · USD
60.22
-0.35 (-0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
HAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.76 | 60.80 | 60.22 | 60.22 | 60.22 | -0.58% | 3,479 |
| Dec 4, 2025 | 60.24 | 60.58 | 60.24 | 60.57 | 60.57 | 0.25% | 6,533 |
| Dec 3, 2025 | 60.21 | 60.48 | 60.21 | 60.42 | 60.42 | 1.07% | 10,241 |
| Dec 2, 2025 | 59.91 | 59.91 | 59.49 | 59.78 | 59.78 | -0.21% | 6,634 |
| Dec 1, 2025 | 59.98 | 60.15 | 59.91 | 59.91 | 59.90 | 0.17% | 7,541 |
| Nov 28, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.88% | 382 |
| Nov 26, 2025 | 58.60 | 59.50 | 58.60 | 59.28 | 59.28 | 1.13% | 5,061 |
| Nov 25, 2025 | 58.24 | 58.70 | 58.24 | 58.62 | 58.61 | 0.68% | 4,326 |
| Nov 24, 2025 | 57.55 | 58.23 | 57.46 | 58.22 | 58.22 | 1.35% | 16,981 |
| Nov 21, 2025 | 57.02 | 57.55 | 57.02 | 57.44 | 57.44 | 0.86% | 5,100 |
| Nov 20, 2025 | 58.37 | 58.40 | 56.95 | 56.95 | 56.95 | -1.66% | 4,822 |
| Nov 19, 2025 | 58.06 | 58.12 | 57.87 | 57.92 | 57.92 | -0.37% | 4,721 |
| Nov 18, 2025 | 57.98 | 58.33 | 57.76 | 58.13 | 58.13 | 0.04% | 5,107 |
| Nov 17, 2025 | 58.66 | 58.78 | 57.98 | 58.11 | 58.11 | -1.24% | 4,649 |
| Nov 14, 2025 | 58.16 | 58.94 | 58.16 | 58.84 | 58.84 | 0.21% | 10,755 |
| Nov 13, 2025 | 59.51 | 59.53 | 58.71 | 58.72 | 58.72 | -1.18% | 7,936 |
| Nov 12, 2025 | 59.42 | 59.52 | 59.37 | 59.42 | 59.42 | 0.78% | 9,926 |
| Nov 11, 2025 | 58.65 | 59.04 | 58.65 | 58.95 | 58.95 | 0.85% | 5,150 |
| Nov 10, 2025 | 58.11 | 58.57 | 57.87 | 58.46 | 58.46 | 1.74% | 4,441 |
| Nov 7, 2025 | 56.89 | 57.46 | 56.79 | 57.46 | 57.46 | 0.85% | 7,635 |
| Nov 6, 2025 | 57.11 | 57.30 | 56.97 | 56.97 | 56.97 | -0.04% | 5,227 |
| Nov 5, 2025 | 56.63 | 57.15 | 56.63 | 57.00 | 57.00 | 1.37% | 6,264 |
| Nov 4, 2025 | 56.23 | 56.61 | 56.20 | 56.23 | 56.23 | -1.40% | 13,275 |
| Nov 3, 2025 | 57.14 | 57.18 | 56.72 | 57.03 | 57.03 | -0.54% | 11,210 |
| Oct 31, 2025 | 57.36 | 57.44 | 57.06 | 57.34 | 57.34 | 0.06% | 5,634 |
| Oct 30, 2025 | 57.39 | 57.65 | 57.30 | 57.30 | 57.30 | -0.53% | 4,522 |
| Oct 29, 2025 | 57.88 | 58.18 | 57.57 | 57.61 | 57.61 | 0.10% | 15,400 |
| Oct 28, 2025 | 57.44 | 57.73 | 57.35 | 57.55 | 57.55 | 0.26% | 7,113 |
| Oct 27, 2025 | 57.54 | 57.55 | 57.10 | 57.40 | 57.40 | -0.30% | 5,077 |
| Oct 24, 2025 | 57.61 | 57.71 | 57.56 | 57.57 | 57.57 | 0.05% | 11,351 |
| Oct 23, 2025 | 57.59 | 57.71 | 57.44 | 57.54 | 57.54 | 1.06% | 5,089 |
| Oct 22, 2025 | 56.53 | 57.01 | 56.50 | 56.94 | 56.94 | 0.50% | 8,144 |
| Oct 21, 2025 | 57.06 | 57.07 | 56.62 | 56.66 | 56.66 | -1.92% | 18,427 |
| Oct 20, 2025 | 57.60 | 57.90 | 57.60 | 57.77 | 57.77 | 0.79% | 6,293 |
| Oct 17, 2025 | 57.66 | 57.66 | 57.13 | 57.32 | 57.32 | -0.82% | 10,425 |
| Oct 16, 2025 | 57.74 | 58.26 | 57.52 | 57.79 | 57.79 | 0.25% | 85,230 |
| Oct 15, 2025 | 57.68 | 57.87 | 57.50 | 57.64 | 57.64 | 0.91% | 4,863 |
| Oct 14, 2025 | 56.49 | 57.32 | 56.49 | 57.12 | 57.12 | -0.03% | 9,307 |
| Oct 13, 2025 | 56.93 | 57.26 | 56.91 | 57.14 | 57.14 | 1.96% | 7,595 |
| Oct 10, 2025 | 57.01 | 57.06 | 56.04 | 56.04 | 56.04 | -1.84% | 13,277 |
| Oct 9, 2025 | 58.13 | 58.14 | 56.98 | 57.09 | 57.09 | -1.25% | 8,579 |
| Oct 8, 2025 | 58.06 | 58.06 | 57.66 | 57.81 | 57.81 | 0.31% | 11,251 |
| Oct 7, 2025 | 57.95 | 57.95 | 57.48 | 57.63 | 57.63 | -0.31% | 19,611 |
| Oct 6, 2025 | 57.78 | 57.94 | 57.74 | 57.81 | 57.81 | 0.45% | 4,302 |
| Oct 3, 2025 | 57.46 | 57.71 | 57.41 | 57.55 | 57.55 | 0.66% | 97,084 |
| Oct 2, 2025 | 57.00 | 57.19 | 56.87 | 57.18 | 57.18 | -0.07% | 2,737 |
| Oct 1, 2025 | 57.27 | 57.40 | 57.11 | 57.22 | 57.21 | 0.22% | 28,718 |
| Sep 30, 2025 | 56.76 | 57.09 | 56.75 | 57.09 | 57.09 | -0.09% | 9,172 |
| Sep 29, 2025 | 57.37 | 57.41 | 57.09 | 57.14 | 57.14 | 0.01% | 5,593 |
| Sep 26, 2025 | 57.00 | 57.18 | 57.00 | 57.14 | 57.13 | 0.81% | 3,477 |
| Sep 25, 2025 | 56.65 | 56.83 | 56.59 | 56.67 | 56.67 | 0.17% | 5,117 |
| Sep 24, 2025 | 56.55 | 56.89 | 56.55 | 56.58 | 56.58 | 0.07% | 3,604 |
| Sep 23, 2025 | 56.50 | 56.93 | 56.50 | 56.54 | 56.54 | 0.36% | 6,237 |
| Sep 22, 2025 | 55.99 | 56.41 | 55.96 | 56.34 | 56.34 | 0.61% | 2,526 |
| Sep 19, 2025 | 55.81 | 56.07 | 55.81 | 55.99 | 55.99 | 0.34% | 3,555 |
| Sep 18, 2025 | 55.85 | 55.85 | 55.53 | 55.81 | 55.80 | -0.12% | 6,039 |
| Sep 17, 2025 | 55.94 | 56.44 | 55.78 | 55.87 | 55.87 | -0.37% | 3,793 |
| Sep 16, 2025 | 56.07 | 56.17 | 56.06 | 56.08 | 56.08 | 0.12% | 5,077 |
| Sep 15, 2025 | 55.71 | 56.01 | 55.71 | 56.01 | 56.01 | 0.20% | 1,830 |
| Sep 12, 2025 | 56.12 | 56.12 | 55.77 | 55.90 | 55.90 | -0.40% | 7,439 |
| Sep 11, 2025 | 55.79 | 56.12 | 55.79 | 56.12 | 56.12 | 0.68% | 6,177 |
| Sep 10, 2025 | 55.75 | 55.75 | 55.56 | 55.74 | 55.74 | 0.66% | 1,741 |
| Sep 9, 2025 | 55.72 | 55.80 | 55.37 | 55.37 | 55.37 | -0.32% | 3,579 |
| Sep 8, 2025 | 55.58 | 55.58 | 55.26 | 55.55 | 55.55 | 0.56% | 6,871 |
| 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 | -0.44% | 7,547 |
| Sep 2, 2025 | 55.17 | 55.34 | 55.15 | 55.34 | 55.34 | -0.15% | 5,247 |
| Aug 29, 2025 | 55.31 | 55.48 | 55.31 | 55.43 | 55.43 | 0.12% | 1,642 |
| Aug 28, 2025 | 55.18 | 55.36 | 55.18 | 55.36 | 55.36 | 0.15% | 3,080 |
| 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 | -0.10% | 3,638 |
| Aug 25, 2025 | 55.33 | 55.37 | 55.25 | 55.27 | 55.26 | -0.18% | 8,255 |
| 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% | 6,593 |
| Aug 20, 2025 | 53.90 | 54.15 | 53.90 | 54.09 | 54.09 | 0.63% | 3,468 |
| Aug 19, 2025 | 53.99 | 54.04 | 53.68 | 53.75 | 53.75 | -0.22% | 8,852 |
| Aug 18, 2025 | 54.05 | 54.05 | 53.76 | 53.87 | 53.87 | -0.16% | 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% | 3,172 |
| 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 | 0.63% | 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% | 1,657 |
| Aug 5, 2025 | 52.88 | 53.13 | 52.77 | 53.13 | 53.13 | 0.83% | 4,382 |
| Aug 4, 2025 | 52.39 | 52.76 | 52.39 | 52.69 | 52.69 | 0.91% | 8,840 |
| Aug 1, 2025 | 52.13 | 52.37 | 51.98 | 52.21 | 52.21 | -0.35% | 5,122 |
| Jul 31, 2025 | 52.48 | 52.57 | 52.40 | 52.40 | 52.40 | -0.33% | 4,604 |
| Jul 30, 2025 | 53.06 | 53.23 | 52.29 | 52.57 | 52.57 | -1.80% | 17,659 |
| Jul 29, 2025 | 53.34 | 53.53 | 53.34 | 53.53 | 53.53 | 0.30% | 6,177 |
| Jul 28, 2025 | 53.44 | 53.50 | 53.24 | 53.37 | 53.37 | -0.87% | 6,194 |
| 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 | -0.65% | 3,480 |
| Jul 23, 2025 | 54.12 | 54.28 | 54.12 | 54.28 | 54.27 | 0.71% | 3,740 |
| Jul 22, 2025 | 53.34 | 53.94 | 53.34 | 53.90 | 53.90 | 1.69% | 7,168 |
| Jul 21, 2025 | 53.13 | 53.34 | 53.00 | 53.00 | 53.00 | 0.72% | 3,459 |
| Jul 18, 2025 | 53.07 | 53.07 | 52.61 | 52.62 | 52.62 | -0.11% | 2,568 |
| Jul 17, 2025 | 52.54 | 52.69 | 52.46 | 52.68 | 52.68 | -0.12% | 4,804 |