(NY: HG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	14.61	15.26	14.60	15.09	88,990	+0.38(+2.58%)
Jan 30, 2024	14.80	15.01	14.62	14.71	87,332	-0.16(-1.08%)
Jan 29, 2024	15.00	15.04	14.69	14.87	83,568	-0.12(-0.80%)
Jan 26, 2024	14.90	15.02	14.72	14.99	140,712	+0.04(+0.27%)
Jan 25, 2024	15.22	15.22	14.80	14.95	149,834	-0.20(-1.32%)
Jan 24, 2024	15.25	15.50	15.03	15.15	136,846	-0.13(-0.85%)
Jan 23, 2024	15.55	15.63	15.24	15.28	82,953	-0.27(-1.74%)
Jan 22, 2024	15.42	15.67	15.36	15.55	146,399	+0.12(+0.78%)
Jan 19, 2024	15.24	15.66	15.10	15.43	172,404	+0.15(+0.98%)
Jan 18, 2024	15.43	15.44	14.77	15.28	144,961	-0.07(-0.46%)
Jan 17, 2024	15.36	15.72	15.25	15.35	115,026	-0.09(-0.58%)
Jan 16, 2024	15.17	15.51	15.10	15.44	89,788	+0.27(+1.78%)
Jan 12, 2024	15.21	15.37	15.13	15.17	31,239	-0.07(-0.46%)
Jan 11, 2024	15.49	15.49	15.10	15.24	55,307	-0.17(-1.10%)
Jan 10, 2024	15.35	15.48	15.32	15.41	96,664	+0.10(+0.65%)
Jan 09, 2024	15.46	15.48	15.25	15.31	169,619	-0.19(-1.23%)
Jan 08, 2024	15.58	15.63	15.38	15.50	53,341	+0.05(+0.32%)
Jan 05, 2024	15.19	15.53	15.19	15.45	103,170	+0.03(+0.19%)
Jan 04, 2024	15.21	15.68	14.94	15.42	236,211	+0.35(+2.32%)
Jan 03, 2024	15.03	15.26	14.79	15.07	171,169	+0.04(+0.27%)
Jan 02, 2024	14.78	15.23	14.66	15.03	283,685	+0.08(+0.54%)
Dec 29, 2023	14.99	15.26	14.78	14.95	182,401	+0.04(+0.27%)
Dec 28, 2023	14.92	15.22	14.79	14.91	164,352	+0.00(+0.00%)
Dec 27, 2023	14.43	15.02	14.38	14.91	181,207	+0.41(+2.83%)
Dec 26, 2023	14.53	14.72	14.30	14.50	154,662	-0.08(-0.55%)
Dec 22, 2023	14.65	15.06	14.54	14.58	128,632	-0.27(-1.82%)
Dec 21, 2023	14.46	14.90	14.25	14.85	219,806	+0.33(+2.27%)
Dec 20, 2023	14.41	14.84	14.07	14.52	132,133	+0.23(+1.61%)
Dec 19, 2023	14.32	14.64	14.24	14.29	154,753	-0.10(-0.69%)
Dec 18, 2023	14.34	14.72	14.13	14.39	190,315	-0.06(-0.42%)
Dec 15, 2023	14.82	14.84	13.98	14.45	264,808	-0.47(-3.15%)
Dec 14, 2023	15.56	15.56	14.80	14.92	277,222	-0.47(-3.05%)
Dec 13, 2023	15.51	15.60	15.15	15.39	229,914	+0.10(+0.65%)
Dec 12, 2023	15.23	15.29	14.96	15.29	91,405	+0.17(+1.12%)
Dec 11, 2023	15.42	15.64	14.84	15.12	132,074	-0.17(-1.11%)
Dec 08, 2023	14.89	15.55	14.89	15.29	115,327	+0.35(+2.34%)
Dec 07, 2023	15.13	15.26	14.62	14.94	205,873	-0.19(-1.26%)
Dec 06, 2023	16.16	16.16	15.06	15.13	210,493	-0.63(-4.00%)
Dec 05, 2023	15.25	15.77	15.25	15.76	356,626	+0.46(+3.01%)
Dec 04, 2023	15.29	15.39	14.85	15.30	155,023	+0.01(+0.07%)
Dec 01, 2023	15.60	15.62	15.18	15.29	107,935	-0.21(-1.35%)
Nov 30, 2023	15.45	15.56	15.44	15.50	29,730	+0.15(+0.98%)
Nov 29, 2023	15.59	15.75	15.25	15.35	115,749	-0.11(-0.71%)
Nov 28, 2023	15.48	15.63	15.25	15.46	252,978	-0.02(-0.13%)
Nov 27, 2023	15.63	15.63	15.28	15.48	232,655	-0.22(-1.40%)
Nov 24, 2023	15.63	15.79	15.30	15.70	154,557	+0.01(+0.06%)
Nov 22, 2023	15.69	15.83	15.53	15.69	277,695	+0.09(+0.58%)
Nov 21, 2023	15.00	15.65	14.35	15.60	954,467	+0.56(+3.72%)
Nov 20, 2023	15.19	15.37	15.04	15.04	256,295	-0.15(-0.99%)
Nov 17, 2023	15.33	16.35	15.04	15.19	351,623	+0.05(+0.33%)
Nov 16, 2023	15.15	15.20	15.02	15.14	376,036	-0.01(-0.07%)
Nov 15, 2023	15.31	15.41	15.06	15.15	345,994	-0.10(-0.66%)
Nov 14, 2023	15.01	15.33	15.00	15.25	753,820	+0.25(+1.67%)
Nov 13, 2023	15.00	15.11	14.74	15.00	1,430,082	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.