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

(NQ: HGX )

711.51 +1.44 (+0.20%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 29, 2020 298.35 304.92 297.92 299.79 0 -2.91(-0.96%)
May 28, 2020 317.47 317.68 301.34 302.70 0 -11.59(-3.69%)
May 27, 2020 308.78 314.30 303.76 314.29 0 +15.59(+5.22%)
May 26, 2020 298.42 300.49 296.11 298.70 0 +13.11(+4.59%)
May 22, 2020 285.59 285.59 285.59 0 +3.19(+1.13%)
May 21, 2020 278.96 284.81 278.86 282.40 0 +2.52(+0.90%)
May 20, 2020 280.21 284.42 277.30 279.88 0 +4.59(+1.67%)
May 19, 2020 274.30 282.54 271.49 275.29 0 -1.24(-0.45%)
May 18, 2020 266.23 278.85 266.21 276.53 0 +22.86(+9.01%)
May 15, 2020 247.93 255.93 246.19 253.67 0 +2.70(+1.08%)
May 14, 2020 239.33 251.07 234.67 250.97 0 +5.77(+2.35%)
May 13, 2020 252.53 253.10 242.59 245.20 0 -9.87(-3.87%)
May 12, 2020 264.60 265.42 255.06 255.07 0 -8.88(-3.36%)
May 11, 2020 264.02 266.48 259.91 263.95 0 -5.59(-2.07%)
May 08, 2020 265.16 270.37 263.21 269.54 0 +9.79(+3.77%)
May 07, 2020 259.90 263.64 259.11 259.75 0 +3.82(+1.49%)
May 06, 2020 259.45 260.95 255.05 255.93 0 -1.86(-0.72%)
May 05, 2020 259.18 263.47 257.36 257.79 0 +1.92(+0.75%)
May 04, 2020 250.78 256.89 248.56 255.87 0 -0.07(-0.03%)
May 01, 2020 256.95 258.31 252.53 255.94 0 -12.08(-4.51%)
Apr 30, 2020 271.65 271.65 266.98 268.02 0 -10.14(-3.65%)
Apr 29, 2020 273.64 279.24 273.30 278.16 0 +13.51(+5.10%)
Apr 28, 2020 264.69 268.23 262.23 264.65 0 +11.76(+4.65%)
Apr 27, 2020 244.56 254.06 244.17 252.89 0 +11.36(+4.70%)
Apr 24, 2020 236.70 243.24 234.91 241.53 0 +6.75(+2.88%)
Apr 23, 2020 234.90 240.13 232.03 234.78 0 +1.64(+0.70%)
Apr 22, 2020 236.45 236.84 232.82 233.14 0 +1.88(+0.81%)
Apr 21, 2020 228.05 233.56 227.31 231.26 0 -3.86(-1.64%)
Apr 20, 2020 238.32 241.28 234.15 235.12 0 -10.63(-4.33%)
Apr 17, 2020 246.28 249.87 242.55 245.75 0 +9.89(+4.19%)
Apr 16, 2020 235.57 236.97 230.15 235.86 0 +0.44(+0.19%)
Apr 15, 2020 238.45 238.90 233.02 235.42 0 -13.66(-5.48%)
Apr 14, 2020 249.46 252.45 245.24 249.08 0 +6.15(+2.53%)
Apr 13, 2020 254.57 254.64 241.07 242.93 0 -14.25(-5.54%)
Apr 09, 2020 257.18 257.18 257.18 0 +11.09(+4.51%)
Apr 08, 2020 233.15 247.00 231.38 246.09 0 +17.54(+7.67%)
Apr 07, 2020 235.39 239.17 227.85 228.55 0 +7.39(+3.34%)
Apr 06, 2020 210.81 222.81 210.73 221.16 0 +22.53(+11.34%)
Apr 03, 2020 204.59 205.99 195.29 198.63 0 -6.95(-3.38%)
Apr 02, 2020 207.29 212.70 201.07 205.58 0 -2.97(-1.42%)
Apr 01, 2020 208.97 213.72 206.95 208.55 0 -12.24(-5.54%)
Mar 31, 2020 225.25 227.03 219.39 220.79 0 -6.78(-2.98%)
Mar 30, 2020 227.44 228.69 220.85 227.57 0 -0.60(-0.26%)
Mar 27, 2020 230.23 235.25 226.80 228.17 0 -12.25(-5.10%)
Mar 26, 2020 230.09 241.50 230.04 240.42 0 +12.43(+5.45%)
Mar 25, 2020 210.23 235.35 209.39 227.99 0 +19.92(+9.57%)
Mar 24, 2020 191.85 208.20 191.85 208.07 0 +27.65(+15.33%)
Mar 23, 2020 189.88 191.69 175.41 180.42 0 -14.59(-7.48%)
Mar 20, 2020 206.11 208.06 193.44 195.01 0 -9.06(-4.44%)
Mar 19, 2020 191.26 206.65 183.90 204.07 0 +11.59(+6.02%)
Mar 18, 2020 217.56 217.56 179.28 192.48 0 -27.66(-12.56%)
Mar 17, 2020 224.70 227.40 210.69 220.14 0 -0.66(-0.30%)
Mar 16, 2020 265.65 265.65 220.56 220.80 0 -47.46(-17.69%)
Mar 13, 2020 268.00 272.85 249.46 268.26 0 +9.81(+3.80%)
Mar 12, 2020 288.92 288.92 255.78 258.45 0 -33.78(-11.56%)
Mar 11, 2020 311.50 311.60 289.83 292.23 0 -25.43(-8.01%)
Mar 10, 2020 316.45 319.36 301.36 317.66 0 +8.22(+2.66%)
Mar 09, 2020 337.71 337.71 307.92 309.44 0 -29.49(-8.70%)
Mar 06, 2020 341.21 341.25 330.32 338.93 0 -7.43(-2.15%)
Mar 05, 2020 351.32 353.79 344.30 346.36 0 -12.08(-3.37%)
Mar 04, 2020 346.84 358.53 346.73 358.44 0 +17.01(+4.98%)
Mar 03, 2020 340.16 349.73 337.15 341.43 0 +0.89(+0.26%)
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.