$29.26 +0.18 (%) MV Natrl Resrcs Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAP historical data

Date Open High Low Close Volume
8/28/201529.1029.3529.1029.2646,809
8/27/201528.2029.0828.2029.08145,939
8/26/201528.0628.0627.3327.79141,280
8/25/201528.5428.5427.5427.54221,105
8/24/201528.0528.4426.8827.68121,006
8/21/201529.5429.6229.0129.0111,450
8/20/201530.2330.2329.8929.9410,146
8/19/201530.5830.5830.2030.355,408
8/18/201530.7930.8430.7530.772,803
8/17/201530.8131.0030.8131.0042,952
8/14/201530.8431.0430.8430.954,641
8/13/201531.1031.1030.9731.0314,172
8/12/201530.9531.3030.8331.2826,102
8/11/201531.1431.1430.8931.083,028
8/10/201530.9231.5130.9231.504,240
8/7/201531.0331.0730.8130.818,093
8/6/201531.0231.1230.7531.093,390
8/5/201531.0931.3330.9231.00108,524
8/4/201531.0831.0830.7930.8748,993
8/3/201530.9130.9930.6430.6857,360
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
  • 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!