VanEck Natural Resources ETF (HAP)

NYSEARCA: HAP · Real-Time Price · USD

71.83

-0.36 (-0.50%)

At close: Apr 28, 2026, 4:00 PM EDT

71.83

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.26	72.26	71.55	71.83	71.83	-0.50%	23,399
Apr 27, 2026	72.58	72.69	72.06	72.19	72.19	-0.29%	21,725
Apr 24, 2026	72.69	72.69	72.18	72.40	72.40	-0.45%	13,929
Apr 23, 2026	72.76	72.92	72.37	72.73	72.73	-	24,467
Apr 22, 2026	72.85	73.01	72.58	72.73	72.73	1.13%	23,849
Apr 21, 2026	72.85	72.93	71.92	71.92	71.92	-1.25%	23,764
Apr 20, 2026	72.62	72.97	72.62	72.83	72.83	0.04%	15,757
Apr 17, 2026	72.68	72.80	72.21	72.80	72.80	-0.46%	13,063
Apr 16, 2026	72.89	73.17	72.68	73.14	73.14	0.41%	44,954
Apr 15, 2026	73.62	73.62	72.81	72.84	72.84	-1.14%	32,429
Apr 14, 2026	73.86	73.87	73.37	73.68	73.68	-0.16%	21,591
Apr 13, 2026	73.54	73.82	73.47	73.80	73.80	0.23%	15,519
Apr 10, 2026	73.68	73.83	73.48	73.63	73.63	0.28%	32,329
Apr 9, 2026	74.27	74.27	73.38	73.43	73.43	-0.22%	20,496
Apr 8, 2026	73.17	73.59	72.69	73.59	73.59	0.89%	60,524
Apr 7, 2026	72.56	72.94	72.49	72.94	72.94	0.43%	31,116
Apr 6, 2026	72.50	72.65	72.16	72.63	72.63	-	23,534
Apr 2, 2026	71.82	72.63	71.76	72.63	72.63	0.29%	29,065
Apr 1, 2026	72.59	72.65	72.03	72.42	72.42	-0.07%	34,515
Mar 31, 2026	71.87	72.47	71.51	72.47	72.47	2.33%	42,125
Mar 30, 2026	71.97	71.99	70.65	70.82	70.82	-0.10%	46,294
Mar 27, 2026	70.13	71.28	70.05	70.89	70.89	0.77%	116,694
Mar 26, 2026	70.25	70.96	70.25	70.35	70.35	-0.78%	31,183
Mar 25, 2026	71.10	71.10	70.62	70.90	70.90	0.93%	26,080
Mar 24, 2026	68.80	70.50	68.77	70.25	70.25	1.59%	27,667
Mar 23, 2026	68.42	69.65	68.42	69.15	69.15	1.35%	24,431
Mar 20, 2026	69.65	69.65	68.12	68.23	68.23	-2.19%	25,847
Mar 19, 2026	68.91	69.90	68.53	69.76	69.76	-0.63%	40,169
Mar 18, 2026	70.98	70.98	70.20	70.20	70.20	-1.72%	25,347
Mar 17, 2026	71.40	71.86	71.32	71.43	71.43	0.85%	44,019
Mar 16, 2026	71.06	71.17	70.55	70.83	70.83	0.47%	34,074
Mar 13, 2026	71.67	71.67	70.37	70.50	70.50	-1.66%	22,461
Mar 12, 2026	71.74	72.10	71.31	71.69	71.69	-0.03%	45,991
Mar 11, 2026	70.90	71.71	70.64	71.71	71.71	1.06%	21,104
Mar 10, 2026	71.17	71.82	70.96	70.96	70.96	0.07%	16,976
Mar 9, 2026	69.91	71.02	69.37	70.91	70.91	0.57%	43,085
Mar 6, 2026	70.24	70.61	69.74	70.51	70.51	-0.38%	34,313
Mar 5, 2026	71.50	71.50	70.09	70.78	70.78	-1.57%	36,428
Mar 4, 2026	72.20	72.20	71.15	71.91	71.91	-0.01%	38,424
Mar 3, 2026	72.31	72.31	70.59	71.92	71.92	-3.35%	38,655
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