Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: HGX )

697.32 +9.46 (+1.38%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 402.79 0 -2.96(-0.73%)
Dec 29, 2022 399.24 407.55 398.41 405.75 0 +8.00(+2.01%)
Dec 28, 2022 406.70 407.26 397.66 397.75 0 -8.41(-2.07%)
Dec 27, 2022 404.92 407.93 404.80 406.16 0 +0.03(+0.01%)
Dec 23, 2022 406.13 0 +0.17(+0.04%)
Dec 22, 2022 402.86 405.99 397.62 405.96 0 -1.66(-0.41%)
Dec 21, 2022 406.35 409.26 405.34 407.62 0 +6.19(+1.54%)
Dec 20, 2022 398.80 403.35 398.35 401.43 0 -1.15(-0.29%)
Dec 19, 2022 407.77 409.72 400.79 402.58 0 -6.97(-1.70%)
Dec 16, 2022 409.52 411.69 405.49 409.55 0 -5.84(-1.41%)
Dec 15, 2022 407.03 417.25 405.32 415.39 0 -0.42(-0.10%)
Dec 14, 2022 418.60 421.38 412.78 415.81 0 -2.88(-0.69%)
Dec 13, 2022 426.11 431.42 417.03 418.69 0 +7.06(+1.72%)
Dec 12, 2022 406.43 412.24 403.93 411.63 0 +5.71(+1.41%)
Dec 09, 2022 405.45 410.60 405.28 405.92 0 -2.72(-0.67%)
Dec 08, 2022 407.34 411.45 405.76 408.64 0 +1.89(+0.46%)
Dec 07, 2022 399.18 407.92 398.68 406.75 0 +8.98(+2.26%)
Dec 06, 2022 403.90 404.43 393.12 397.77 0 -4.80(-1.19%)
Dec 05, 2022 405.48 405.79 401.71 402.57 0 -9.31(-2.26%)
Dec 02, 2022 406.31 413.75 405.67 411.88 0 -1.72(-0.42%)
Dec 01, 2022 414.29 419.43 411.16 413.60 0 +2.84(+0.69%)
Nov 30, 2022 401.57 410.85 395.47 410.76 0 +7.27(+1.80%)
Nov 29, 2022 398.53 403.68 398.06 403.49 0 +3.32(+0.83%)
Nov 28, 2022 404.50 406.16 398.12 400.17 0 -7.65(-1.88%)
Nov 25, 2022 406.01 408.27 406.01 407.82 0 -0.15(-0.04%)
Nov 23, 2022 407.97 0 +3.90(+0.97%)
Nov 22, 2022 400.43 404.33 400.20 404.07 0 +7.24(+1.82%)
Nov 21, 2022 398.72 400.30 395.20 396.83 0 -2.74(-0.69%)
Nov 18, 2022 404.42 404.51 395.33 399.57 0 +2.34(+0.59%)
Nov 17, 2022 394.35 397.51 389.90 397.23 0 -5.56(-1.38%)
Nov 16, 2022 404.62 405.82 400.05 402.79 0 -4.25(-1.04%)
Nov 15, 2022 408.35 410.52 402.55 407.04 0 +7.85(+1.97%)
Nov 14, 2022 407.45 407.60 399.12 399.19 0 -11.78(-2.87%)
Nov 11, 2022 408.55 414.30 407.21 410.97 0 +3.18(+0.78%)
Nov 10, 2022 385.30 410.96 384.98 407.79 0 +38.10(+10.31%)
Nov 09, 2022 371.95 381.32 369.06 369.69 0 -4.51(-1.21%)
Nov 08, 2022 375.97 378.12 369.02 374.20 0 +0.23(+0.06%)
Nov 07, 2022 372.88 374.62 366.97 373.97 0 +3.53(+0.95%)
Nov 04, 2022 369.62 374.02 363.07 370.44 0 +6.91(+1.90%)
Nov 03, 2022 360.89 367.63 358.14 363.53 0 -3.91(-1.06%)
Nov 02, 2022 376.50 367.15 367.44 0 -10.08(-2.67%)
Nov 01, 2022 384.45 385.36 374.02 377.52 0 -0.31(-0.08%)
Oct 31, 2022 377.27 379.66 373.90 377.83 0 -4.13(-1.08%)
Oct 28, 2022 370.22 382.50 369.74 381.96 0 +9.37(+2.51%)
Oct 27, 2022 372.53 379.44 370.60 372.59 0 +0.61(+0.16%)
Oct 26, 2022 376.42 377.63 371.73 371.98 0 -4.78(-1.27%)
Oct 25, 2022 363.88 377.98 363.87 376.76 0 +14.44(+3.99%)
Oct 24, 2022 360.44 363.72 357.27 362.32 0 +4.33(+1.21%)
Oct 21, 2022 344.26 358.58 343.77 357.99 0 +12.62(+3.65%)
Oct 20, 2022 352.15 356.45 344.56 345.37 0 -5.94(-1.69%)
Oct 19, 2022 362.79 363.15 348.60 351.31 0 -16.57(-4.50%)
Oct 18, 2022 364.74 369.95 362.95 367.88 0 +9.68(+2.70%)
Oct 17, 2022 357.37 361.49 356.19 358.20 0 +8.30(+2.37%)
Oct 14, 2022 365.82 365.94 348.99 349.90 0 -12.17(-3.36%)
Oct 13, 2022 353.37 364.58 344.09 362.07 0 -0.08(-0.02%)
Oct 12, 2022 366.39 366.76 361.15 362.15 0 -5.04(-1.37%)
Oct 11, 2022 364.22 373.02 362.34 367.19 0 +1.49(+0.41%)
Oct 10, 2022 367.54 368.39 362.70 365.70 0 +0.49(+0.13%)
Oct 07, 2022 369.69 370.15 363.08 365.21 0 -9.91(-2.64%)
Oct 06, 2022 372.82 377.52 372.31 375.12 0 +0.41(+0.11%)
Oct 05, 2022 371.91 377.27 370.66 374.71 0 -3.26(-0.86%)
Oct 04, 2022 371.31 378.13 371.23 377.97 0 +13.93(+3.83%)
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.