VanEck Natural Resources ETF (HAP)
51.01
+0.40
(+0.79%)
USD |
NYSEARCA |
Nov 04, 16:00
51.01
0.00 (0.00%)
After-Hours: 20:00
HAP Price: 51.01 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 50.99 | 51.24 | 50.99 | 51.01 | 3353.00 |
| Nov 01, 2024 | 51.11 | 51.11 | 50.61 | 50.61 | 2978.00 |
| Oct 31, 2024 | 50.63 | 50.68 | 50.63 | 50.64 | 3650.00 |
| Oct 30, 2024 | 51.19 | 51.19 | 50.95 | 50.97 | 1463.00 |
| Oct 29, 2024 | 51.35 | 51.35 | 51.13 | 51.13 | 1936.00 |
| Oct 28, 2024 | 51.25 | 51.78 | 51.25 | 51.72 | 1198.00 |
| Oct 25, 2024 | 51.69 | 51.85 | 51.45 | 51.46 | 2657.00 |
| Oct 24, 2024 | 51.35 | 51.55 | 51.35 | 51.55 | 3443.00 |
| Oct 23, 2024 | 51.68 | 51.68 | 51.52 | 51.67 | 2495.00 |
| Oct 22, 2024 | 52.02 | 52.03 | 51.84 | 52.00 | 12434.00 |
| Oct 21, 2024 | 52.11 | 52.11 | 51.93 | 51.93 | 1006.00 |
| Oct 18, 2024 | 52.23 | 52.23 | 52.19 | 52.23 | 1376.00 |
| Oct 17, 2024 | 51.88 | 52.04 | 51.88 | 51.99 | 2332.00 |
| Oct 16, 2024 | 52.00 | 52.03 | 51.93 | 51.94 | 1218.00 |
| Oct 15, 2024 | 51.81 | 51.82 | 51.60 | 51.60 | 2371.00 |
| Oct 14, 2024 | 52.05 | 52.45 | 52.05 | 52.45 | 3647.00 |
| Oct 11, 2024 | 52.31 | 52.53 | 52.31 | 52.45 | 6877.00 |
| Oct 10, 2024 | 52.01 | 52.18 | 52.01 | 52.18 | 6283.00 |
| Oct 09, 2024 | 51.75 | 51.99 | 51.75 | 51.89 | 10931.00 |
| Oct 08, 2024 | 51.87 | 52.03 | 51.87 | 52.03 | 3473.00 |
| Oct 07, 2024 | 52.98 | 53.07 | 52.89 | 52.92 | 2204.00 |
| Oct 04, 2024 | 53.05 | 53.09 | 52.92 | 53.02 | 4376.00 |
| Oct 03, 2024 | 52.69 | 52.86 | 52.69 | 52.85 | 3320.00 |
| Oct 02, 2024 | 53.48 | 53.57 | 53.02 | 53.18 | 6091.00 |
| Oct 01, 2024 | 52.85 | 53.10 | 52.74 | 53.08 | 5799.00 |
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
44.90
Average
47.47
Median
Mar 27 2023