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 (%)
Jan 31, 2024 652.17 656.55 643.94 644.51 0 -9.57(-1.46%)
Jan 30, 2024 650.23 656.19 650.12 654.08 0 +5.06(+0.78%)
Jan 29, 2024 644.19 650.05 642.46 649.02 0 +5.18(+0.80%)
Jan 26, 2024 642.41 646.83 640.08 643.84 0 -0.99(-0.15%)
Jan 25, 2024 641.34 644.89 638.05 644.83 0 +11.96(+1.89%)
Jan 24, 2024 650.13 650.13 631.86 632.87 0 -10.66(-1.66%)
Jan 23, 2024 660.14 664.26 640.74 643.53 0 -29.38(-4.37%)
Jan 22, 2024 665.20 673.78 664.87 672.91 0 +12.44(+1.88%)
Jan 19, 2024 655.39 660.98 650.55 660.47 0 +6.61(+1.01%)
Jan 18, 2024 654.17 655.55 646.13 653.86 0 +8.50(+1.32%)
Jan 17, 2024 642.31 646.95 642.19 645.36 0 -3.98(-0.61%)
Jan 16, 2024 647.88 651.38 645.24 649.34 0 -4.70(-0.72%)
Jan 12, 2024 654.04 0 -8.14(-1.23%)
Jan 11, 2024 657.45 662.41 652.81 662.18 0 +0.65(+0.10%)
Jan 10, 2024 659.20 663.79 657.73 661.53 0 +9.98(+1.53%)
Jan 09, 2024 646.81 652.58 646.63 651.55 0 -1.95(-0.30%)
Jan 08, 2024 645.36 653.63 644.85 653.50 0 +12.34(+1.92%)
Jan 05, 2024 633.62 645.42 633.06 641.16 0 +4.30(+0.68%)
Jan 04, 2024 636.00 643.46 635.91 636.86 0 -1.27(-0.20%)
Jan 03, 2024 640.33 643.76 634.97 638.13 0 -13.16(-2.02%)
Jan 02, 2024 650.16 656.08 647.20 651.29 0 -7.17(-1.09%)
Dec 29, 2023 658.46 0 -2.27(-0.34%)
Dec 28, 2023 659.77 662.53 658.47 660.73 0 -0.41(-0.06%)
Dec 27, 2023 658.53 663.10 656.93 661.14 0 +3.63(+0.55%)
Dec 26, 2023 655.27 659.12 654.03 657.51 0 +3.73(+0.57%)
Dec 22, 2023 653.78 0 +1.11(+0.17%)
Dec 21, 2023 655.32 655.90 647.09 652.67 0 +5.70(+0.88%)
Dec 20, 2023 653.23 660.23 646.79 646.97 0 -7.31(-1.12%)
Dec 19, 2023 651.08 656.14 649.21 654.28 0 +7.96(+1.23%)
Dec 18, 2023 652.47 652.68 642.46 646.32 0 -5.96(-0.91%)
Dec 15, 2023 654.00 667.06 650.35 652.28 0 -12.62(-1.90%)
Dec 14, 2023 640.37 665.48 640.37 664.90 0 +36.43(+5.80%)
Dec 13, 2023 614.23 630.21 606.83 628.47 0 +16.94(+2.77%)
Dec 12, 2023 611.32 614.46 609.64 611.53 0 +1.13(+0.19%)
Dec 11, 2023 607.60 611.68 605.95 610.40 0 +2.28(+0.37%)
Dec 08, 2023 600.14 609.25 599.93 608.12 0 +7.27(+1.21%)
Dec 07, 2023 595.48 601.02 593.94 600.85 0 +7.26(+1.22%)
Dec 06, 2023 592.38 601.53 592.22 593.59 0 +7.96(+1.36%)
Dec 05, 2023 587.20 588.16 583.84 585.63 0 -2.48(-0.42%)
Dec 04, 2023 583.59 589.93 583.49 588.11 0 +1.12(+0.19%)
Dec 01, 2023 572.87 587.25 572.54 586.99 0 +14.52(+2.54%)
Nov 30, 2023 568.47 572.80 564.82 572.47 0 +1.99(+0.35%)
Nov 29, 2023 572.09 575.00 570.25 570.48 0 +5.19(+0.92%)
Nov 28, 2023 567.73 570.26 564.39 565.29 0 -4.30(-0.75%)
Nov 27, 2023 567.90 571.58 567.79 569.59 0 -1.90(-0.33%)
Nov 24, 2023 568.72 571.83 568.59 571.49 0 +1.24(+0.22%)
Nov 22, 2023 570.25 0 +2.89(+0.51%)
Nov 21, 2023 570.41 572.25 567.07 567.36 0 -5.45(-0.95%)
Nov 20, 2023 569.37 573.40 566.86 572.81 0 +1.18(+0.21%)
Nov 17, 2023 570.86 572.80 570.03 571.63 0 +3.81(+0.67%)
Nov 16, 2023 569.38 572.62 566.89 567.82 0 -0.52(-0.09%)
Nov 15, 2023 571.86 576.75 568.19 568.34 0 -4.52(-0.79%)
Nov 14, 2023 558.79 577.63 558.79 572.86 0 +30.00(+5.53%)
Nov 13, 2023 542.32 544.78 539.31 542.86 0 -2.45(-0.45%)
Nov 10, 2023 539.03 545.97 536.23 545.31 0 +9.68(+1.81%)
Nov 09, 2023 542.35 544.90 533.78 535.63 0 -5.75(-1.06%)
Nov 08, 2023 540.48 544.80 538.97 541.38 0 +1.56(+0.29%)
Nov 07, 2023 535.91 542.95 535.80 539.82 0 +4.19(+0.78%)
Nov 06, 2023 536.52 538.84 533.19 535.63 0 -5.39(-1.00%)
Nov 03, 2023 538.68 546.91 537.15 541.02 0 +16.91(+3.23%)
Nov 02, 2023 519.93 528.14 518.29 524.11 0 +17.42(+3.44%)
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.