$31.18 -0.18 (%) MV Natrl Resrcs Shs - NYSEARCA

Jul. 31, 2015 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAP historical data

Date Open High Low Close Volume
7/31/201531.5031.5031.1831.184,850
7/30/201531.3531.3931.2631.363,194
7/29/201531.2031.4531.2031.4316,621
7/28/201530.7531.2330.6631.17167,975
7/27/201530.7830.8530.5130.5530,677
7/24/201531.0531.1230.8630.9742,586
7/23/201531.6431.6531.3731.4117,837
7/22/201531.6931.7831.6631.6617,049
7/21/201531.9632.2531.9131.9656,428
7/20/201532.1132.2132.0032.0010,850
7/17/201532.4332.5332.3832.448,513
7/16/201532.7532.8232.6632.6834,818
7/15/201532.9232.9232.4732.60136,462
7/14/201532.7933.0132.7933.011,879
7/13/201532.5932.8632.5932.8633,517
7/10/201532.7032.7732.5232.72135,436
7/9/201532.4932.5632.1132.11108,153
7/8/201532.2832.2831.9031.9048,418
7/7/201532.4632.6931.9632.55167,650
7/6/201532.9333.0532.6732.73117,529
7/2/201533.4233.4233.3033.394,389
7/1/201533.5733.5733.1333.28149,372
6/30/201533.4633.5533.2233.3687,540
6/29/201533.4433.6333.1533.1638,419
6/26/201534.0834.0833.7933.86170,287
6/25/201534.3634.3634.0834.1333,847
6/24/201534.4634.4734.3134.343,579
6/23/201534.5034.5934.4434.5660,227
6/22/201534.3434.5034.3434.442,824
6/19/201534.4034.4034.1934.193,048
6/18/201534.3434.5734.3434.4111,735
6/17/201534.2034.2233.9133.961,645
6/16/201533.9934.1433.9934.102,959
6/15/201534.0834.1234.0134.082,041
6/12/201534.2834.3134.2334.234,352
6/11/201534.6134.6134.5034.565,752
6/10/201534.5334.6634.5334.662,461
6/9/201534.2834.3434.0934.097,621
6/8/201534.2134.2134.1034.187,305
6/5/201534.3734.4234.2234.2626,790
6/4/201534.8234.8234.3734.373,684
6/3/201535.1335.1434.9434.943,631
6/2/201534.7635.0934.7635.016,729
6/1/201534.9134.9134.6034.7431,244
5/29/201535.0435.0434.7834.866,019
5/28/201535.0435.1034.8435.0514,542
5/27/201534.9735.2134.9535.163,053
5/26/201535.4035.5234.9535.0138,797
5/22/201535.6835.7935.6235.7158,637
5/21/201535.7035.8335.6735.747,317
5/20/201535.4735.6435.4735.514,909
5/19/201535.5635.5835.4135.4377,931
5/18/201536.0936.0935.8435.8683,969
5/15/201535.8936.0635.8936.061,081
5/14/201536.0236.1636.0036.092,930
5/13/201535.8835.9735.8035.885,899
5/12/201535.5235.7335.5035.6036,307
5/11/201535.6935.6935.5735.579,058
5/8/201535.6135.9035.5335.89180,761
5/7/201535.0935.0934.7635.09174,717
5/6/201535.3935.5535.1035.21185,095
5/5/201535.7635.9035.3635.4566,763
5/4/201535.9035.9035.6235.7575,786
5/1/201535.4735.6535.4135.6337,487
4/30/201535.3935.4935.2235.238,117
4/29/201535.4035.6435.3735.6311,600
4/28/201535.4435.5735.3535.4918,237
4/27/201535.3135.5535.2935.3824,127
4/24/201535.1035.4335.1035.2856,013
4/23/201534.8835.1234.8835.093,012
4/22/201534.7034.8334.5034.7485,714
4/21/201534.7334.9034.7134.732,872
4/20/201534.6835.0034.6834.792,036
4/17/201534.8434.9034.6034.7931,481
4/16/201535.1735.4135.0035.159,641
4/15/201534.7335.2434.7335.2135,526
4/14/201534.3134.6734.3134.677,946
4/13/201534.4834.4834.2834.282,563
4/10/201534.3234.4834.3234.399,252
4/9/201534.0934.3734.0934.259,225
4/8/201534.3534.3534.0434.096,447
4/7/201534.0834.2634.0834.085,187
4/6/201533.5834.1433.5834.1012,945
4/2/201533.5933.5933.3933.562,060
4/1/201533.2633.4533.1933.39114,562
3/31/201533.1533.2832.9633.0350,855
3/30/201533.1433.3933.1433.323,863
3/27/201533.1733.1733.0133.065,902
3/26/201533.6033.6733.2033.2227,060
3/25/201533.5933.6533.4733.4849,191
3/24/201533.6333.6333.4733.584,170
3/23/201533.5633.7233.5033.6210,310
3/20/201533.0933.7633.0933.5893,333
3/19/201533.1333.1532.7932.8952,662
3/18/201532.6033.4632.5733.237,537
3/17/201532.4732.6032.4232.5631,705
3/16/201532.4232.6532.4232.654,958
3/13/201532.4532.4532.1032.364,761
3/11/201532.3532.6332.3532.632,138
3/10/201532.9232.9232.5432.556,628
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!