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 31, 2022 409.17 411.86 403.80 409.00 0 -4.97(-1.20%)
May 27, 2022 413.97 0 +9.30(+2.30%)
May 26, 2022 397.43 406.36 396.93 404.67 0 +12.20(+3.11%)
May 25, 2022 379.53 393.83 379.49 392.47 0 +11.82(+3.11%)
May 24, 2022 386.18 387.31 372.96 380.65 0 -8.39(-2.16%)
May 23, 2022 391.23 393.06 385.85 389.04 0 +0.50(+0.13%)
May 20, 2022 390.61 391.48 377.95 388.54 0 +2.15(+0.56%)
May 19, 2022 383.01 393.40 382.63 386.39 0 +1.21(+0.31%)
May 18, 2022 395.89 397.02 384.08 385.18 0 -18.72(-4.63%)
May 17, 2022 400.61 403.95 393.43 403.90 0 +11.59(+2.95%)
May 16, 2022 394.19 396.05 382.61 392.31 0 -4.31(-1.09%)
May 13, 2022 392.79 399.43 391.82 396.62 0 +6.93(+1.78%)
May 12, 2022 375.94 391.75 375.21 389.69 0 +12.73(+3.38%)
May 11, 2022 390.11 392.28 376.43 376.96 0 -13.37(-3.43%)
May 10, 2022 402.50 403.19 386.17 390.33 0 -5.79(-1.46%)
May 09, 2022 394.86 404.41 394.40 396.12 0 -4.52(-1.13%)
May 06, 2022 401.69 402.69 391.00 400.64 0 -5.22(-1.29%)
May 05, 2022 418.19 419.50 401.48 405.86 0 -18.93(-4.46%)
May 04, 2022 408.61 425.64 403.50 424.79 0 +16.26(+3.98%)
May 03, 2022 402.40 410.02 401.46 408.53 0 +7.33(+1.83%)
May 02, 2022 399.33 402.62 390.51 401.20 0 +3.01(+0.76%)
Apr 29, 2022 408.24 413.27 397.33 398.19 0 -12.40(-3.02%)
Apr 28, 2022 404.59 413.44 395.65 410.59 0 +11.98(+3.01%)
Apr 27, 2022 401.85 406.98 396.43 398.61 0 -1.57(-0.39%)
Apr 26, 2022 409.15 413.28 400.13 400.18 0 -10.68(-2.60%)
Apr 25, 2022 399.06 411.74 393.66 410.86 0 +9.25(+2.30%)
Apr 22, 2022 409.19 409.85 401.24 401.61 0 -10.33(-2.51%)
Apr 21, 2022 422.40 423.13 409.70 411.94 0 -3.55(-0.85%)
Apr 20, 2022 415.27 419.79 413.38 415.49 0 +4.97(+1.21%)
Apr 19, 2022 400.68 411.71 400.13 410.52 0 +13.46(+3.39%)
Apr 18, 2022 397.27 402.56 395.01 397.06 0 -2.87(-0.72%)
Apr 14, 2022 399.93 0 -5.02(-1.24%)
Apr 13, 2022 398.54 406.14 397.76 404.95 0 +7.65(+1.93%)
Apr 12, 2022 405.05 409.13 395.64 397.30 0 -0.37(-0.09%)
Apr 11, 2022 392.94 402.70 392.71 397.67 0 +2.28(+0.58%)
Apr 08, 2022 393.95 403.27 390.94 395.39 0 +2.21(+0.56%)
Apr 07, 2022 395.34 396.75 388.30 393.18 0 -1.89(-0.48%)
Apr 06, 2022 397.69 399.65 392.29 395.07 0 -8.61(-2.13%)
Apr 05, 2022 413.06 415.14 402.39 403.68 0 -11.38(-2.74%)
Apr 04, 2022 413.18 415.85 410.79 415.06 0 +3.06(+0.74%)
Apr 01, 2022 411.01 412.79 406.98 412.00 0 +4.34(+1.06%)
Mar 31, 2022 419.92 421.75 407.61 407.66 0 -14.82(-3.51%)
Mar 30, 2022 429.13 430.63 420.27 422.48 0 -8.99(-2.08%)
Mar 29, 2022 426.53 433.46 426.53 431.47 0 +11.62(+2.77%)
Mar 28, 2022 417.58 420.35 415.47 419.85 0 +1.74(+0.42%)
Mar 25, 2022 420.81 421.89 413.60 418.11 0 -1.56(-0.37%)
Mar 24, 2022 420.68 420.88 415.62 419.67 0 -1.46(-0.35%)
Mar 23, 2022 431.69 431.69 420.78 421.13 0 -14.06(-3.23%)
Mar 22, 2022 439.85 441.16 431.73 435.19 0 -2.00(-0.46%)
Mar 21, 2022 446.61 446.64 433.99 437.19 0 -11.34(-2.53%)
Mar 18, 2022 437.03 449.43 436.54 448.53 0 +8.28(+1.88%)
Mar 17, 2022 435.63 440.29 432.50 440.25 0 +4.52(+1.04%)
Mar 16, 2022 434.81 442.19 421.76 435.73 0 +4.42(+1.02%)
Mar 15, 2022 422.52 432.28 420.76 431.31 0 +12.67(+3.03%)
Mar 14, 2022 429.31 429.89 414.58 418.64 0 -8.74(-2.05%)
Mar 11, 2022 433.76 435.31 427.14 427.38 0 -3.62(-0.84%)
Mar 10, 2022 423.11 431.60 422.17 431.00 0 -0.64(-0.15%)
Mar 09, 2022 427.73 437.18 427.49 431.64 0 +13.87(+3.32%)
Mar 08, 2022 417.70 430.69 412.67 417.77 0 +0.51(+0.12%)
Mar 07, 2022 440.08 440.66 416.94 417.26 0 -22.80(-5.18%)
Mar 04, 2022 441.14 441.60 433.90 440.06 0 -4.69(-1.05%)
Mar 03, 2022 454.83 454.89 442.45 444.75 0 -5.63(-1.25%)
Mar 02, 2022 442.07 452.76 441.80 450.38 0 +10.87(+2.47%)
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.