Market Vectors Natural Resources ETF Historical Stock Prices

(ETF)
HAP 
$33.388
*  
0.108
0.32%
Get HAP Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading HAP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.36  33.42  33.30  33.388 4,389
07/02/2015 33.42 33.42 33.3 33.388 4,389
07/01/2015 33.57 33.57 33.13 33.28 149,372
06/30/2015 33.46 33.55 33.218 33.36 87,540
06/29/2015 33.44 33.63 33.15 33.16 38,419
06/26/2015 34.08 34.08 33.79 33.86 170,287
06/25/2015 34.36 34.36 34.08 34.13 33,847
06/24/2015 34.4636 34.47 34.3101 34.335 3,579
06/23/2015 34.5 34.59 34.4401 34.56 60,227
06/22/2015 34.3401 34.5 34.3401 34.4399 2,824
06/19/2015 34.4 34.4 34.1932 34.1932 3,048
06/18/2015 34.34 34.57 34.34 34.4116 11,735
06/17/2015 34.2041 34.2199 33.91 33.96 1,645
06/16/2015 33.99 34.14 33.9888 34.1 2,959
06/15/2015 34.08 34.1199 34.0101 34.076 2,041
06/12/2015 34.2774 34.3099 34.23 34.23 4,352
06/11/2015 34.61 34.61 34.5 34.558 5,752
06/10/2015 34.53 34.6642 34.53 34.66 2,461
06/09/2015 34.28 34.3395 34.09 34.09 7,621
06/08/2015 34.21 34.21 34.1 34.181 7,305
06/05/2015 34.369 34.4199 34.22 34.26 26,790
06/04/2015 34.82 34.82 34.3668 34.37 3,684
06/03/2015 35.13 35.14 34.94 34.94 3,631
06/02/2015 34.76 35.0909 34.76 35.01 6,729
06/01/2015 34.91 34.91 34.6 34.74 31,244
05/29/2015 35.04 35.04 34.78 34.86 6,019
05/28/2015 35.04 35.1 34.84 35.05 14,542
05/27/2015 34.97 35.205 34.95 35.16 3,053
05/26/2015 35.4 35.52 34.95 35.01 38,797
05/22/2015 35.68 35.79 35.6243 35.71 58,637
05/21/2015 35.704 35.83 35.67 35.74 7,317
05/20/2015 35.469 35.635 35.469 35.51 4,909
05/19/2015 35.557 35.58 35.41 35.43 77,931
05/18/2015 36.09 36.09 35.84 35.86 83,969
05/15/2015 35.89 36.0597 35.89 36.0597 1,081
05/14/2015 36.02 36.1584 36.0001 36.09 2,930
05/13/2015 35.88 35.9699 35.8 35.88 5,899
05/12/2015 35.52 35.7295 35.5 35.6 36,307
05/11/2015 35.685 35.69 35.5648 35.57 9,058
05/08/2015 35.61 35.9 35.53 35.89 180,761
05/07/2015 35.09 35.09 34.76 35.09 174,717
05/06/2015 35.39 35.55 35.1003 35.21 185,095
05/05/2015 35.76 35.9 35.36 35.45 66,763
05/04/2015 35.9 35.9 35.6201 35.75 75,786
05/01/2015 35.47 35.6534 35.41 35.63 37,487
04/30/2015 35.39 35.4884 35.22 35.23 8,117
04/29/2015 35.395 35.64 35.37 35.63 11,600
04/28/2015 35.44 35.57 35.3501 35.49 18,237
04/27/2015 35.31 35.55 35.29 35.38 24,127
04/24/2015 35.1 35.43 35.1 35.28 56,013
04/23/2015 34.878 35.1201 34.878 35.09 3,012
04/22/2015 34.7 34.8248 34.5 34.74 85,714
04/21/2015 34.7335 34.8958 34.71 34.73 2,872
04/20/2015 34.68 34.9999 34.68 34.79 2,036
04/17/2015 34.84 34.9 34.6 34.79 31,481
04/16/2015 35.17 35.4049 34.9955 35.15 9,641
04/15/2015 34.73 35.24 34.73 35.21 35,526
04/14/2015 34.31 34.67 34.31 34.67 7,946
04/13/2015 34.48 34.48 34.2806 34.2806 2,563
04/10/2015 34.32 34.481 34.3175 34.3867 9,252
04/09/2015 34.09 34.37 34.09 34.25 9,225
04/08/2015 34.35 34.35 34.04 34.0888 6,447
04/07/2015 34.084 34.26 34.08 34.0805 5,187
04/06/2015 33.58 34.1399 33.58 34.1 12,945
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?