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

(NQ: HGX )

682.27 -8.06 (-1.17%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 14, 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 (%)
Jun 30, 2014 205.55 207.82 205.18 206.64 0 +1.07(+0.52%)
Jun 27, 2014 204.22 205.76 203.17 205.57 0 +1.10(+0.54%)
Jun 26, 2014 204.62 205.28 202.95 204.47 0 -0.17(-0.08%)
Jun 25, 2014 203.25 204.80 201.96 204.64 0 +0.98(+0.48%)
Jun 24, 2014 202.00 206.14 201.90 203.66 0 +1.20(+0.59%)
Jun 23, 2014 201.90 204.27 201.64 202.45 0 +0.73(+0.36%)
Jun 20, 2014 202.48 202.54 199.97 201.72 0 -0.76(-0.38%)
Jun 19, 2014 202.31 203.55 201.79 202.48 0 +0.07(+0.03%)
Jun 18, 2014 201.74 202.69 199.59 202.42 0 +0.55(+0.27%)
Jun 17, 2014 201.31 202.62 199.52 201.87 0 +0.17(+0.08%)
Jun 16, 2014 200.65 201.71 198.99 201.70 0 +0.87(+0.43%)
Jun 13, 2014 201.71 201.74 199.92 200.83 0 -0.84(-0.41%)
Jun 12, 2014 202.84 203.13 201.04 201.66 0 -1.64(-0.81%)
Jun 11, 2014 205.39 205.39 202.52 203.30 0 -2.91(-1.41%)
Jun 10, 2014 206.18 206.49 205.58 206.21 0 +0.68(+0.33%)
Jun 06, 2014 203.23 205.85 203.23 205.53 0 +2.84(+1.40%)
Jun 05, 2014 200.36 203.42 200.01 202.69 0 +2.42(+1.21%)
Jun 04, 2014 199.39 200.97 198.63 200.27 0 +0.30(+0.15%)
Jun 03, 2014 199.90 200.73 199.36 199.97 0 -0.54(-0.27%)
Jun 02, 2014 200.39 200.73 198.95 200.50 0 +0.35(+0.18%)
May 30, 2014 200.39 201.06 199.02 200.15 0 -0.49(-0.24%)
May 29, 2014 200.39 201.98 199.25 200.64 0 +0.99(+0.49%)
May 28, 2014 200.11 201.30 199.51 199.66 0 +0.43(+0.22%)
May 27, 2014 200.12 201.08 199.09 199.22 0 -0.26(-0.13%)
May 23, 2014 199.49 199.49 199.49 0 +3.29(+1.68%)
May 22, 2014 193.62 196.42 192.92 196.20 0 +2.74(+1.42%)
May 21, 2014 192.65 193.90 191.94 193.45 0 +1.03(+0.54%)
May 20, 2014 194.02 194.52 191.36 192.42 0 -1.97(-1.01%)
May 19, 2014 194.05 194.46 192.68 194.38 0 -0.12(-0.06%)
May 16, 2014 193.25 194.88 193.21 194.50 0 +1.48(+0.77%)
May 15, 2014 194.12 194.14 190.10 193.02 0 -1.62(-0.83%)
May 14, 2014 197.29 197.30 194.57 194.64 0 -2.74(-1.39%)
May 13, 2014 197.24 199.82 197.08 197.38 0 +0.37(+0.19%)
May 12, 2014 194.06 197.52 194.05 197.02 0 +3.42(+1.77%)
May 09, 2014 192.76 194.03 191.97 193.60 0 +0.47(+0.24%)
May 08, 2014 193.81 196.37 192.23 193.13 0 -0.72(-0.37%)
May 07, 2014 193.88 194.59 192.56 193.85 0 +0.20(+0.10%)
May 06, 2014 196.63 196.67 193.37 193.65 0 -3.33(-1.69%)
May 05, 2014 197.17 197.97 195.00 196.98 0 -0.84(-0.42%)
May 02, 2014 195.74 199.42 195.32 197.82 0 +2.30(+1.18%)
May 01, 2014 193.58 196.81 192.77 195.52 0 +2.01(+1.04%)
Apr 30, 2014 193.13 193.96 192.17 193.51 0 -0.10(-0.05%)
Apr 29, 2014 193.12 193.83 191.66 193.61 0 +0.76(+0.39%)
Apr 28, 2014 193.73 196.67 191.19 192.86 0 -0.43(-0.22%)
Apr 25, 2014 196.22 196.49 192.47 193.29 0 -3.39(-1.73%)
Apr 24, 2014 193.28 197.22 193.20 196.68 0 +3.85(+2.00%)
Apr 23, 2014 194.93 194.93 191.48 192.83 0 -2.05(-1.05%)
Apr 22, 2014 193.78 195.94 193.75 194.88 0 +1.39(+0.72%)
Apr 21, 2014 193.38 193.61 191.80 193.50 0 +0.35(+0.18%)
Apr 17, 2014 193.15 193.15 193.15 0 -1.07(-0.55%)
Apr 16, 2014 193.22 194.56 192.29 194.22 0 +1.77(+0.92%)
Apr 15, 2014 193.03 194.87 189.59 192.45 0 -0.50(-0.26%)
Apr 14, 2014 193.93 194.61 191.58 192.95 0 +0.16(+0.08%)
Apr 11, 2014 194.28 195.12 192.17 192.79 0 -2.29(-1.17%)
Apr 10, 2014 197.53 199.30 194.82 195.09 0 -2.55(-1.29%)
Apr 09, 2014 196.54 199.13 194.59 197.64 0 +1.53(+0.78%)
Apr 08, 2014 195.99 197.46 193.99 196.11 0 +0.18(+0.09%)
Apr 07, 2014 200.68 200.92 195.17 195.93 0 -5.16(-2.57%)
Apr 04, 2014 203.03 206.10 199.92 201.09 0 -1.22(-0.60%)
Apr 03, 2014 201.93 202.58 200.79 202.31 0 +0.37(+0.18%)
Apr 02, 2014 201.66 202.72 200.32 201.95 0 +0.19(+0.09%)
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.