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

(NQ: HGX )

682.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 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 29, 2021 406.77 406.88 396.48 400.51 0 -8.90(-2.17%)
Jan 28, 2021 410.05 412.03 404.74 409.41 0 +0.79(+0.19%)
Jan 27, 2021 409.72 413.91 405.12 408.62 0 -8.33(-2.00%)
Jan 26, 2021 427.67 431.94 416.03 416.95 0 -7.46(-1.76%)
Jan 25, 2021 424.78 428.07 419.40 424.41 0 +2.46(+0.58%)
Jan 22, 2021 418.63 422.44 414.21 421.95 0 +1.64(+0.39%)
Jan 21, 2021 420.08 424.96 417.98 420.31 0 +2.33(+0.56%)
Jan 20, 2021 404.78 419.26 404.13 417.98 0 +15.65(+3.89%)
Jan 19, 2021 400.73 403.64 399.23 402.33 0 +5.71(+1.44%)
Jan 15, 2021 396.62 396.62 396.62 0 +0.02(+0.01%)
Jan 14, 2021 396.54 400.27 393.83 396.60 0 +2.48(+0.63%)
Jan 13, 2021 399.71 405.05 394.03 394.12 0 -2.57(-0.65%)
Jan 12, 2021 394.11 397.00 391.03 396.69 0 +3.64(+0.93%)
Jan 11, 2021 385.49 395.72 384.94 393.05 0 +4.35(+1.12%)
Jan 08, 2021 397.73 398.80 385.46 388.70 0 -7.14(-1.80%)
Jan 07, 2021 388.59 396.94 388.22 395.84 0 +8.81(+2.28%)
Jan 06, 2021 382.27 389.42 379.91 387.03 0 +6.04(+1.59%)
Jan 05, 2021 379.68 383.04 379.68 380.99 0 -1.05(-0.27%)
Jan 04, 2021 392.31 392.48 377.99 382.04 0 -8.87(-2.27%)
Dec 31, 2020 390.91 390.91 390.91 0 -3.30(-0.84%)
Dec 30, 2020 392.59 398.42 392.59 394.21 0 +2.43(+0.62%)
Dec 29, 2020 397.12 397.88 390.04 391.78 0 -3.55(-0.90%)
Dec 28, 2020 402.88 402.90 395.19 395.33 0 -5.39(-1.35%)
Dec 24, 2020 400.72 400.72 400.72 0 +3.93(+0.99%)
Dec 23, 2020 401.95 402.96 396.56 396.79 0 -4.02(-1.00%)
Dec 22, 2020 399.92 402.73 398.45 400.81 0 +1.61(+0.40%)
Dec 21, 2020 395.10 401.59 392.40 399.20 0 -2.29(-0.57%)
Dec 18, 2020 402.65 404.42 399.25 401.49 0 -0.25(-0.06%)
Dec 17, 2020 395.11 405.06 395.05 401.74 0 +11.01(+2.82%)
Dec 16, 2020 391.84 392.54 387.75 390.73 0 +0.99(+0.25%)
Dec 15, 2020 386.18 389.96 385.45 389.74 0 +5.67(+1.48%)
Dec 14, 2020 388.77 391.55 384.03 384.07 0 -0.51(-0.13%)
Dec 11, 2020 382.83 386.01 381.50 384.58 0 +0.38(+0.10%)
Dec 10, 2020 382.50 384.69 381.36 384.20 0 -1.03(-0.27%)
Dec 09, 2020 386.22 387.29 381.57 385.23 0 +1.00(+0.26%)
Dec 08, 2020 387.31 387.31 382.07 384.23 0 -6.79(-1.74%)
Dec 07, 2020 385.14 391.03 382.20 391.02 0 +5.82(+1.51%)
Dec 04, 2020 385.73 387.55 382.54 385.20 0 +0.08(+0.02%)
Dec 03, 2020 375.23 387.01 375.23 385.12 0 +10.36(+2.76%)
Dec 02, 2020 381.39 381.52 374.04 374.76 0 -8.42(-2.20%)
Dec 01, 2020 389.81 390.51 382.68 383.18 0 -2.78(-0.72%)
Nov 30, 2020 389.97 390.48 381.31 385.96 0 -5.16(-1.32%)
Nov 27, 2020 391.75 394.00 389.07 391.12 0 -0.86(-0.22%)
Nov 25, 2020 391.98 391.98 391.98 0 +0.51(+0.13%)
Nov 24, 2020 397.19 397.19 390.68 391.47 0 -2.50(-0.63%)
Nov 23, 2020 388.60 395.10 387.90 393.97 0 +8.08(+2.09%)
Nov 20, 2020 387.72 389.89 383.72 385.89 0 -2.95(-0.76%)
Nov 19, 2020 386.64 392.05 385.07 388.84 0 +1.72(+0.44%)
Nov 18, 2020 386.88 391.91 386.53 387.12 0 +0.78(+0.20%)
Nov 17, 2020 384.42 389.08 381.55 386.34 0 -0.66(-0.17%)
Nov 16, 2020 387.14 389.29 381.22 387.00 0 +4.02(+1.05%)
Nov 13, 2020 377.34 384.74 377.09 382.98 0 +9.06(+2.42%)
Nov 12, 2020 380.04 381.76 370.66 373.92 0 -7.18(-1.88%)
Nov 11, 2020 378.66 381.18 373.21 381.10 0 +5.07(+1.35%)
Nov 10, 2020 365.70 377.96 363.47 376.03 0 +14.56(+4.03%)
Nov 09, 2020 389.90 389.93 361.22 361.47 0 -17.35(-4.58%)
Nov 06, 2020 388.45 388.46 377.51 378.82 0 -9.19(-2.37%)
Nov 05, 2020 390.43 395.44 387.92 388.01 0 +0.00(+0.00%)
Nov 04, 2020 378.77 391.63 378.77 388.01 0 +11.21(+2.98%)
Nov 03, 2020 376.53 378.66 372.35 376.80 0 +5.52(+1.49%)
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.