VanEck Natural Resources ETF (HAP)
50.66
+0.03
(+0.06%)
USD |
NYSEARCA |
Mar 28, 16:00
50.66
0.00 (0.00%)
After-Hours: 20:00
HAP Price: 50.66 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 50.00 | 50.63 | 50.00 | 50.63 | 3918.00 |
Mar 26, 2024 | 50.00 | 50.00 | 49.75 | 49.76 | 7211.00 |
Mar 25, 2024 | 50.04 | 50.07 | 49.97 | 50.00 | 9326.00 |
Mar 22, 2024 | 49.92 | 49.92 | 49.80 | 49.82 | 1683.00 |
Mar 21, 2024 | 50.19 | 50.19 | 50.01 | 50.04 | 5203.00 |
Mar 20, 2024 | 49.36 | 49.95 | 49.36 | 49.87 | 3445.00 |
Mar 19, 2024 | 49.22 | 49.29 | 49.19 | 49.27 | 3016.00 |
Mar 18, 2024 | 49.03 | 49.15 | 48.96 | 49.11 | 1079.00 |
Mar 15, 2024 | 49.00 | 49.02 | 48.90 | 49.02 | 3894.00 |
Mar 14, 2024 | 48.80 | 48.82 | 48.63 | 48.82 | 4322.00 |
Mar 13, 2024 | 48.57 | 49.10 | 48.57 | 48.95 | 8427.00 |
Mar 12, 2024 | 48.41 | 48.48 | 48.22 | 48.40 | 3656.00 |
Mar 11, 2024 | 48.03 | 48.40 | 48.03 | 48.40 | 1636.00 |
Mar 08, 2024 | 48.43 | 48.43 | 48.19 | 48.32 | 4667.00 |
Mar 07, 2024 | 48.08 | 48.48 | 48.08 | 48.37 | 7236.00 |
Mar 06, 2024 | 47.95 | 48.08 | 47.84 | 47.88 | 12729.00 |
Mar 05, 2024 | 47.68 | 47.69 | 47.34 | 47.47 | 11256.00 |
Mar 04, 2024 | 47.68 | 47.68 | 47.46 | 47.46 | 44180.00 |
Mar 01, 2024 | 47.50 | 47.82 | 47.50 | 47.77 | 6621.00 |
Feb 29, 2024 | 47.28 | 47.33 | 47.19 | 47.27 | 27928.00 |
Feb 28, 2024 | 47.09 | 47.27 | 46.99 | 47.01 | 5754.00 |
Feb 27, 2024 | 47.35 | 47.35 | 47.17 | 47.26 | 6042.00 |
Feb 26, 2024 | 47.13 | 47.22 | 47.08 | 47.17 | 6957.00 |
Feb 23, 2024 | 47.25 | 47.45 | 47.13 | 47.40 | 5069.00 |
Feb 22, 2024 | 47.14 | 47.37 | 47.10 | 47.33 | 10107.00 |
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
42.98
Average
46.16
Median
Jun 30 2021