VanEck Natural Resources ETF (HAP)
51.80
0.00 (0.00%)
USD |
NYSEARCA |
May 09, 14:51
HAP Price: 51.80 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 51.74 | 51.87 | 51.74 | 51.80 | 2052.00 |
May 07, 2024 | 51.75 | 52.06 | 51.75 | 51.93 | 3649.00 |
May 06, 2024 | 51.64 | 51.89 | 51.64 | 51.74 | 3467.00 |
May 03, 2024 | 51.30 | 51.35 | 51.30 | 51.35 | 606.00 |
May 02, 2024 | 50.58 | 51.10 | 50.58 | 51.02 | 3506.00 |
May 01, 2024 | 50.66 | 51.00 | 50.35 | 50.47 | 1879.00 |
Apr 30, 2024 | 50.93 | 51.02 | 50.72 | 50.72 | 1460.00 |
Apr 29, 2024 | 51.52 | 51.96 | 51.52 | 51.96 | 1896.00 |
Apr 26, 2024 | 51.33 | 51.55 | 51.17 | 51.48 | 2166.00 |
Apr 25, 2024 | 50.74 | 51.42 | 50.74 | 51.38 | 5292.00 |
Apr 24, 2024 | 50.94 | 51.17 | 50.90 | 51.15 | 2842.00 |
Apr 23, 2024 | 50.84 | 51.15 | 50.84 | 51.10 | 2787.00 |
Apr 22, 2024 | 50.43 | 51.11 | 50.43 | 51.05 | 5895.00 |
Apr 19, 2024 | 50.62 | 51.11 | 50.62 | 50.99 | 2261.00 |
Apr 18, 2024 | 50.83 | 50.88 | 50.55 | 50.62 | 3324.00 |
Apr 17, 2024 | 50.56 | 50.58 | 50.55 | 50.55 | 1130.00 |
Apr 16, 2024 | 50.10 | 50.40 | 50.10 | 50.28 | 893.00 |
Apr 15, 2024 | 51.25 | 51.34 | 50.89 | 50.91 | 2619.00 |
Apr 12, 2024 | 51.95 | 51.95 | 51.19 | 51.19 | 1184.00 |
Apr 11, 2024 | 51.83 | 52.18 | 51.62 | 52.09 | 3672.00 |
Apr 10, 2024 | 51.99 | 52.32 | 51.69 | 52.11 | 28799.00 |
Apr 09, 2024 | 52.63 | 52.63 | 52.39 | 52.63 | 7183.00 |
Apr 08, 2024 | 52.23 | 52.36 | 52.06 | 52.28 | 1724.00 |
Apr 05, 2024 | 51.67 | 52.04 | 51.57 | 52.04 | 15311.00 |
Apr 04, 2024 | 51.98 | 52.20 | 51.64 | 51.66 | 1820.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.96
Minimum
Mar 18 2020
57.06
Maximum
Apr 20 2022
43.33
Average
46.46
Median