VanEck Vectors Natural Resources ETF Historical Stock Prices

(ETF)
HAP 
$29.7386
*  
0.1786
0.6%
Get HAP Alerts
*Delayed - data as of May 24, 2016 13:45 ET  -  Find a broker to begin trading HAP now


Community Rating:
View:    HAP Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
13:45 29.56 29.7386 29.67 29.7386 838
05/20/2016 29.57 29.57 29.45 29.54 1,414
05/19/2016 29.18 29.44 29 29.39 63,707
05/18/2016 29.86 29.96 29.39 29.44 32,431
05/17/2016 29.8 30.15 29.8 29.92 56,035
05/16/2016 29.63 29.96 29.63 29.9 18,994
05/13/2016 29.6 29.75 29.34 29.4 63,897
05/12/2016 30.04 30.17 29.704 29.82 159,452
05/11/2016 29.61 29.82 29.54 29.64 18,618
05/10/2016 29.28 29.61 29.28 29.61 86,416
05/09/2016 29.26 29.26 29 29.08 35,494
05/06/2016 29.61 29.79 29.61 29.75 5,992
05/05/2016 29.83 29.94 29.5242 29.59 170,959
05/04/2016 29.97 29.9701 29.58 29.66 4,446
05/03/2016 30.5299 30.5299 30.11 30.16 68,467
05/02/2016 31.15 31.15 30.88 31.04 6,902
04/29/2016 30.9 31.2 30.79 31.03 104,853
04/28/2016 30.76 31.14 30.76 30.82 5,523
04/27/2016 30.55 30.89 30.55 30.79 6,598
04/26/2016 30.28 30.493 30.28 30.46 1,416
04/25/2016 30.37 30.37 30.1 30.2 8,540
04/22/2016 30.59 30.63 30.37 30.5 61,854
04/21/2016 30.58 30.66 30.38 30.44 7,574
04/20/2016 30.45 30.8 30.39 30.58 43,859
04/19/2016 29.9 30.42 29.9 30.42 17,548
04/18/2016 29.15 29.67 29.15 29.63 4,991
04/15/2016 29.35 29.41 29.15 29.31 92,118
04/14/2016 29.5 29.5 29.381 29.45 8,232
04/13/2016 29.5 29.63 29.42 29.5777 4,940
04/12/2016 28.83 29.36 28.75 29.3 71,252
04/11/2016 28.78 28.84 28.68 28.68 7,092
04/08/2016 28.18 28.51 28.18 28.44 125,110
04/07/2016 27.89 27.89 27.77 27.7899 2,902
04/06/2016 27.66 27.99 27.66 27.834 7,866
04/05/2016 27.72 27.76 27.59 27.62 43,611
04/04/2016 28.26 28.3285 27.93 28.01 26,183
04/01/2016 28.09 28.29 27.9 28.25 81,721
03/31/2016 28.7137 28.72 28.4901 28.4901 2,028
03/30/2016 28.9699 29.0063 28.7399 28.834 2,433
03/29/2016 27.97 28.5295 27.97 28.5295 8,465
03/28/2016 28.2 28.3599 28.1973 28.28 23,457
03/24/2016 27.95 28.25 27.86 28.21 8,100
03/23/2016 28.455 28.455 28.18 28.18 3,533
03/22/2016 28.948 29.03 28.898 28.9 2,655
03/21/2016 29.02 29.11 28.9 29.09 7,537
03/18/2016 29.17 29.36 29.09 29.19 61,567
03/17/2016 29.14 29.3 29.14 29.19 3,374
03/16/2016 28.03 28.67 27.97 28.67 10,696
03/15/2016 27.94 27.955 27.76 27.955 26,170
03/14/2016 28.33 28.36 28.2 28.33 6,591
03/11/2016 28.5 28.54 28.415 28.45 17,251
03/10/2016 27.984 28.09 27.66 27.96 10,095
03/09/2016 27.78 28.09 27.71 27.93 52,638
03/08/2016 28.43 28.43 27.68 27.7 217,469
03/07/2016 28.271 28.699 28.271 28.61 20,460
03/04/2016 28.04 28.5 28.03 28.17 47,940
03/03/2016 27.39 27.83 27.38 27.78 5,671
03/02/2016 26.8 27.32 26.8 27.32 8,610
03/01/2016 26.8 27.03 26.6 26.98 145,766
02/29/2016 26.44 26.65 26.4222 26.49 44,227
02/26/2016 26.6062 26.6062 26.34 26.38 42,675
02/25/2016 26.17 26.38 25.93 26.35 45,384
02/24/2016 25.7 26.1899 25.596 26.13 2,763
02/23/2016 26.3992 26.3992 26.04 26.1 16,623
02/22/2016 26.26 26.62 26.26 26.57 9,187
*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?