VanEck Natural Resources ETF (HAP)
50.68
+0.56
(+1.11%)
USD |
NYSEARCA |
Nov 21, 16:00
HAP Price: 50.68 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 50.34 | 50.71 | 50.34 | 50.68 | 998.00 |
| Nov 20, 2024 | 49.85 | 50.12 | 49.85 | 50.12 | 2694.00 |
| Nov 19, 2024 | 49.82 | 50.03 | 49.82 | 50.02 | 3338.00 |
| Nov 18, 2024 | 49.81 | 50.07 | 49.78 | 50.03 | 3414.00 |
| Nov 15, 2024 | 49.46 | 49.49 | 49.30 | 49.39 | 5773.00 |
| Nov 14, 2024 | 49.36 | 49.45 | 49.25 | 49.41 | 22994.00 |
| Nov 13, 2024 | 49.00 | 49.23 | 49.00 | 49.10 | 16592.00 |
| Nov 12, 2024 | 49.44 | 49.44 | 49.13 | 49.17 | 5319.00 |
| Nov 11, 2024 | 50.35 | 50.39 | 50.10 | 50.20 | 4475.00 |
| Nov 08, 2024 | 50.99 | 50.99 | 50.57 | 50.69 | 7248.00 |
| Nov 07, 2024 | 51.38 | 51.60 | 51.36 | 51.54 | 4094.00 |
| Nov 06, 2024 | 50.68 | 51.05 | 50.66 | 51.03 | 2433.00 |
| Nov 05, 2024 | 51.03 | 51.28 | 51.03 | 51.28 | 4753.00 |
| 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 |
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
45.04
Average
47.57
Median