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

(NQ: HGX )

683.05 -7.28 (-1.05%)
Streaming Delayed Price Updated: 4:15 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, 2023 549.05 550.44 546.60 548.79 0 +3.37(+0.62%)
Jun 29, 2023 543.00 545.65 540.35 545.42 0 +0.31(+0.06%)
Jun 28, 2023 545.05 548.70 544.16 545.11 0 +0.32(+0.06%)
Jun 27, 2023 531.24 545.72 530.98 544.79 0 +15.81(+2.99%)
Jun 26, 2023 529.66 534.98 527.09 528.98 0 +0.04(+0.01%)
Jun 23, 2023 526.33 530.13 526.23 528.94 0 +0.53(+0.10%)
Jun 22, 2023 527.74 528.88 524.34 528.41 0 -0.65(-0.12%)
Jun 21, 2023 524.09 530.76 523.19 529.06 0 +2.26(+0.43%)
Jun 20, 2023 522.12 527.56 522.00 526.80 0 +5.86(+1.12%)
Jun 16, 2023 520.94 0 -0.57(-0.11%)
Jun 15, 2023 516.76 522.37 514.43 521.51 0 +8.58(+1.67%)
Jun 14, 2023 519.79 522.36 511.36 512.93 0 -5.94(-1.14%)
Jun 13, 2023 516.15 521.16 515.96 518.87 0 +4.51(+0.88%)
Jun 12, 2023 509.19 517.30 505.99 514.36 0 +6.03(+1.19%)
Jun 09, 2023 506.85 510.61 504.81 508.33 0 +1.54(+0.30%)
Jun 08, 2023 507.23 509.75 506.46 506.79 0 -1.82(-0.36%)
Jun 07, 2023 507.53 514.20 505.73 508.61 0 +2.50(+0.49%)
Jun 06, 2023 491.95 506.87 491.68 506.11 0 +15.75(+3.21%)
Jun 05, 2023 491.19 492.15 485.62 490.36 0 -2.96(-0.60%)
Jun 02, 2023 481.03 493.60 481.00 493.32 0 +16.78(+3.52%)
Jun 01, 2023 470.67 476.61 469.71 476.54 0 +6.28(+1.34%)
May 31, 2023 474.07 475.09 466.43 470.26 0 -5.77(-1.21%)
May 30, 2023 475.38 477.83 473.97 476.03 0 +2.03(+0.43%)
May 26, 2023 474.00 0 +0.10(+0.02%)
May 25, 2023 473.71 476.29 470.78 473.90 0 +3.11(+0.66%)
May 24, 2023 472.64 475.21 469.87 470.79 0 -0.55(-0.12%)
May 23, 2023 476.24 476.75 470.43 471.34 0 -9.17(-1.91%)
May 22, 2023 487.76 490.86 480.23 480.51 0 -7.72(-1.58%)
May 19, 2023 497.19 497.25 485.62 488.23 0 -7.03(-1.42%)
May 18, 2023 488.95 496.11 486.98 495.26 0 +5.79(+1.18%)
May 17, 2023 485.96 490.44 483.59 489.47 0 +5.17(+1.07%)
May 16, 2023 481.04 485.71 477.51 484.30 0 -0.62(-0.13%)
May 15, 2023 482.49 486.07 480.00 484.92 0 +2.81(+0.58%)
May 12, 2023 484.28 486.50 477.37 482.11 0 -1.31(-0.27%)
May 11, 2023 482.17 484.31 480.94 483.42 0 +0.32(+0.07%)
May 10, 2023 486.22 486.51 477.83 483.10 0 +0.97(+0.20%)
May 09, 2023 480.64 484.78 480.17 482.13 0 -0.07(-0.01%)
May 08, 2023 478.95 482.95 477.94 482.20 0 +1.96(+0.41%)
May 05, 2023 477.44 481.24 475.25 480.24 0 +6.95(+1.47%)
May 04, 2023 476.59 481.13 472.92 473.29 0 -4.39(-0.92%)
May 03, 2023 476.37 484.75 476.22 477.68 0 +3.42(+0.72%)
May 02, 2023 474.89 475.43 466.12 474.26 0 -1.47(-0.31%)
May 01, 2023 477.83 480.86 474.75 475.73 0 -3.00(-0.63%)
Apr 28, 2023 472.67 479.53 472.15 478.73 0 +6.65(+1.41%)
Apr 27, 2023 461.18 472.20 460.71 472.08 0 +14.31(+3.13%)
Apr 26, 2023 461.60 466.81 456.59 457.77 0 -6.41(-1.38%)
Apr 25, 2023 467.78 469.40 464.18 464.18 0 -4.24(-0.91%)
Apr 24, 2023 464.37 468.58 463.65 468.42 0 +2.92(+0.63%)
Apr 21, 2023 468.43 469.62 463.04 465.50 0 -2.50(-0.53%)
Apr 20, 2023 465.84 473.89 465.32 468.00 0 +7.43(+1.61%)
Apr 19, 2023 457.81 461.37 455.76 460.57 0 +1.02(+0.22%)
Apr 18, 2023 454.51 459.90 454.34 459.55 0 +7.91(+1.75%)
Apr 17, 2023 446.14 451.70 445.98 451.64 0 +4.76(+1.07%)
Apr 14, 2023 444.85 448.67 443.59 446.88 0 +1.42(+0.32%)
Apr 13, 2023 446.74 448.70 441.38 445.46 0 +0.21(+0.05%)
Apr 12, 2023 450.73 451.05 444.51 445.25 0 -0.73(-0.16%)
Apr 11, 2023 438.80 448.01 438.68 445.98 0 +10.94(+2.51%)
Apr 10, 2023 429.66 436.65 429.66 435.04 0 +3.83(+0.89%)
Apr 06, 2023 431.21 0 -4.35(-1.00%)
Apr 05, 2023 436.47 438.39 433.29 435.56 0 -2.80(-0.64%)
Apr 04, 2023 446.22 446.63 435.58 438.36 0 -8.17(-1.83%)
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.