Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: HGX )

697.32 +9.46 (+1.38%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2022 377.27 379.66 373.90 377.83 0 -4.13(-1.08%)
Oct 28, 2022 370.22 382.50 369.74 381.96 0 +9.37(+2.51%)
Oct 27, 2022 372.53 379.44 370.60 372.59 0 +0.61(+0.16%)
Oct 26, 2022 376.42 377.63 371.73 371.98 0 -4.78(-1.27%)
Oct 25, 2022 363.88 377.98 363.87 376.76 0 +14.44(+3.99%)
Oct 24, 2022 360.44 363.72 357.27 362.32 0 +4.33(+1.21%)
Oct 21, 2022 344.26 358.58 343.77 357.99 0 +12.62(+3.65%)
Oct 20, 2022 352.15 356.45 344.56 345.37 0 -5.94(-1.69%)
Oct 19, 2022 362.79 363.15 348.60 351.31 0 -16.57(-4.50%)
Oct 18, 2022 364.74 369.95 362.95 367.88 0 +9.68(+2.70%)
Oct 17, 2022 357.37 361.49 356.19 358.20 0 +8.30(+2.37%)
Oct 14, 2022 365.82 365.94 348.99 349.90 0 -12.17(-3.36%)
Oct 13, 2022 353.37 364.58 344.09 362.07 0 -0.08(-0.02%)
Oct 12, 2022 366.39 366.76 361.15 362.15 0 -5.04(-1.37%)
Oct 11, 2022 364.22 373.02 362.34 367.19 0 +1.49(+0.41%)
Oct 10, 2022 367.54 368.39 362.70 365.70 0 +0.49(+0.13%)
Oct 07, 2022 369.69 370.15 363.08 365.21 0 -9.91(-2.64%)
Oct 06, 2022 372.82 377.52 372.31 375.12 0 +0.41(+0.11%)
Oct 05, 2022 371.91 377.27 370.66 374.71 0 -3.26(-0.86%)
Oct 04, 2022 371.31 378.13 371.23 377.97 0 +13.93(+3.83%)
Oct 03, 2022 356.20 366.07 354.46 364.04 0 +13.45(+3.84%)
Sep 30, 2022 352.53 356.74 349.26 350.59 0 -1.08(-0.31%)
Sep 29, 2022 355.36 355.53 349.57 351.67 0 -9.59(-2.65%)
Sep 28, 2022 350.32 363.16 349.15 361.26 0 +14.91(+4.30%)
Sep 27, 2022 351.96 353.33 342.76 346.35 0 -1.40(-0.40%)
Sep 26, 2022 356.35 358.47 347.53 347.75 0 -10.86(-3.03%)
Sep 23, 2022 355.34 358.74 352.76 358.61 0 -0.83(-0.23%)
Sep 22, 2022 364.38 364.94 358.96 359.44 0 -6.05(-1.66%)
Sep 21, 2022 372.13 376.87 365.29 365.49 0 -3.83(-1.04%)
Sep 20, 2022 372.60 373.89 366.46 369.32 0 -9.62(-2.54%)
Sep 19, 2022 371.76 379.24 371.59 378.94 0 +8.24(+2.22%)
Sep 16, 2022 367.63 372.60 367.39 370.70 0 +0.45(+0.12%)
Sep 15, 2022 369.80 377.08 369.05 370.25 0 +0.31(+0.08%)
Sep 14, 2022 374.61 375.43 365.73 369.94 0 -4.39(-1.17%)
Sep 13, 2022 386.52 386.65 373.32 374.33 0 -23.52(-5.91%)
Sep 12, 2022 398.38 401.65 396.58 397.85 0 +3.58(+0.91%)
Sep 09, 2022 388.64 395.48 388.54 394.27 0 +7.68(+1.99%)
Sep 08, 2022 379.97 386.65 377.78 386.59 0 +2.51(+0.65%)
Sep 07, 2022 376.09 384.35 375.80 384.08 0 +8.22(+2.19%)
Sep 06, 2022 380.60 380.94 372.77 375.86 0 -4.05(-1.07%)
Sep 02, 2022 379.91 0 -1.64(-0.43%)
Sep 01, 2022 379.37 381.66 375.20 381.55 0 -0.76(-0.20%)
Aug 31, 2022 387.54 387.97 381.87 382.31 0 -3.74(-0.97%)
Aug 30, 2022 391.82 392.61 384.85 386.05 0 -3.61(-0.93%)
Aug 29, 2022 388.84 394.30 388.17 389.66 0 -2.76(-0.70%)
Aug 26, 2022 409.79 409.88 392.27 392.42 0 -17.28(-4.22%)
Aug 25, 2022 401.46 409.82 399.88 409.70 0 +8.19(+2.04%)
Aug 24, 2022 394.51 404.87 393.31 401.51 0 +4.99(+1.26%)
Aug 23, 2022 397.51 401.40 396.05 396.52 0 -0.78(-0.20%)
Aug 22, 2022 401.84 402.34 396.94 397.30 0 -10.95(-2.68%)
Aug 19, 2022 414.75 415.14 407.04 408.25 0 -10.17(-2.43%)
Aug 18, 2022 418.63 418.98 416.16 418.42 0 +0.45(+0.11%)
Aug 17, 2022 418.42 421.40 415.20 417.97 0 -5.75(-1.36%)
Aug 16, 2022 419.12 426.61 417.87 423.72 0 +1.27(+0.30%)
Aug 15, 2022 421.77 424.57 419.23 422.45 0 -1.27(-0.30%)
Aug 12, 2022 418.95 423.85 417.58 423.72 0 +6.28(+1.50%)
Aug 11, 2022 417.29 423.07 416.47 417.44 0 +3.69(+0.89%)
Aug 10, 2022 411.16 417.77 410.78 413.75 0 +13.65(+3.41%)
Aug 09, 2022 406.95 407.47 398.68 400.10 0 -8.93(-2.18%)
Aug 08, 2022 406.34 412.81 406.34 409.03 0 +5.12(+1.27%)
Aug 05, 2022 401.64 404.85 398.17 403.91 0 -3.12(-0.77%)
Aug 04, 2022 400.40 410.06 399.01 407.03 0 +5.84(+1.46%)
Aug 03, 2022 402.69 403.42 397.01 401.19 0 +1.25(+0.31%)
Aug 02, 2022 411.12 411.26 399.66 399.94 0 -14.79(-3.57%)
Aug 01, 2022 410.61 417.72 408.43 414.73 0 +2.23(+0.54%)
Jul 29, 2022 412.07 413.80 405.85 412.50 0 +2.07(+0.50%)
Jul 28, 2022 405.94 410.98 402.29 410.43 0 +6.73(+1.67%)
Jul 27, 2022 396.71 405.91 392.39 403.70 0 +8.38(+2.12%)
Jul 26, 2022 397.15 398.17 392.89 395.32 0 -3.26(-0.82%)
Jul 25, 2022 402.48 402.58 396.36 398.58 0 -5.25(-1.30%)
Jul 22, 2022 404.99 410.50 399.53 403.83 0 +2.58(+0.64%)
Jul 21, 2022 390.18 401.37 386.26 401.25 0 +8.83(+2.25%)
Jul 20, 2022 391.41 393.57 388.11 392.42 0 +0.00(+0.00%)
Jul 19, 2022 387.81 393.14 383.50 392.42 0 +10.69(+2.80%)
Jul 18, 2022 386.73 388.08 380.86 381.73 0 -3.58(-0.93%)
Jul 15, 2022 387.52 388.02 378.54 385.31 0 +3.83(+1.00%)
Jul 14, 2022 379.94 382.45 374.92 381.48 0 -3.99(-1.04%)
Jul 13, 2022 377.95 387.15 374.59 385.47 0 +0.60(+0.16%)
Jul 12, 2022 381.07 390.94 381.07 384.87 0 +1.86(+0.49%)
Jul 11, 2022 381.32 385.99 381.11 383.01 0 -0.36(-0.09%)
Jul 08, 2022 380.46 385.08 379.45 383.37 0 +2.43(+0.64%)
Jul 07, 2022 378.61 381.32 374.76 380.94 0 +3.98(+1.06%)
Jul 06, 2022 381.31 383.02 371.25 376.96 0 -2.66(-0.70%)
Jul 05, 2022 365.40 379.70 365.40 379.62 0 +8.51(+2.29%)
Jul 01, 2022 371.11 0 +14.01(+3.92%)
Jun 30, 2022 351.93 360.37 349.04 357.10 0 +1.30(+0.37%)
Jun 29, 2022 356.64 356.89 350.37 355.80 0 -1.95(-0.55%)
Jun 28, 2022 366.23 368.57 357.62 357.75 0 -6.69(-1.84%)
Jun 27, 2022 364.15 367.81 360.73 364.44 0 +0.86(+0.24%)
Jun 24, 2022 357.98 365.63 356.40 363.58 0 +8.35(+2.35%)
Jun 23, 2022 345.69 356.17 345.06 355.23 0 +10.78(+3.13%)
Jun 22, 2022 334.79 347.36 334.67 344.45 0 +4.06(+1.19%)
Jun 21, 2022 342.60 347.48 336.78 340.39 0 +2.76(+0.82%)
Jun 17, 2022 337.63 0 -0.76(-0.22%)
Jun 16, 2022 352.70 353.15 336.07 338.39 0 -22.66(-6.28%)
Jun 15, 2022 364.93 365.80 353.96 361.05 0 -0.31(-0.09%)
Jun 14, 2022 364.05 366.89 359.68 361.36 0 -2.79(-0.77%)
Jun 13, 2022 372.70 376.05 362.24 364.15 0 -18.78(-4.90%)
Jun 10, 2022 393.43 394.73 382.73 382.93 0 -17.36(-4.34%)
Jun 09, 2022 400.09 406.24 399.53 400.29 0 -1.58(-0.39%)
Jun 08, 2022 407.75 408.75 399.74 401.87 0 -9.97(-2.42%)
Jun 07, 2022 403.74 412.11 402.88 411.84 0 +2.42(+0.59%)
Jun 06, 2022 409.33 412.03 406.60 409.42 0 +2.30(+0.56%)
Jun 03, 2022 406.25 410.49 405.00 407.12 0 -2.85(-0.70%)
Jun 02, 2022 408.61 410.23 405.10 409.97 0 +4.95(+1.22%)
Jun 01, 2022 410.06 410.52 402.62 405.02 0 -3.98(-0.97%)
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%)
Mar 01, 2022 444.55 445.46 436.19 439.51 0 -3.94(-0.89%)
Feb 28, 2022 439.86 445.50 438.15 443.45 0 -0.63(-0.14%)
Feb 25, 2022 428.21 444.86 428.16 444.08 0 +14.53(+3.38%)
Feb 24, 2022 406.69 430.99 405.22 429.55 0 +12.67(+3.04%)
Feb 23, 2022 430.48 432.39 415.99 416.88 0 -12.46(-2.90%)
Feb 22, 2022 438.20 440.88 426.27 429.34 0 -12.80(-2.90%)
Feb 18, 2022 442.14 0 +0.56(+0.13%)
Feb 17, 2022 450.83 452.68 440.86 441.58 0 -13.93(-3.06%)
Feb 16, 2022 449.66 456.94 448.43 455.51 0 +4.08(+0.90%)
Feb 15, 2022 447.85 452.34 447.64 451.43 0 +8.60(+1.94%)
Feb 14, 2022 445.07 450.00 440.51 442.83 0 -3.04(-0.68%)
Feb 11, 2022 451.43 455.88 443.80 445.87 0 -3.26(-0.73%)
Feb 10, 2022 454.48 463.57 447.07 449.13 0 -15.62(-3.36%)
Feb 09, 2022 462.10 468.45 461.60 464.75 0 +8.82(+1.93%)
Feb 08, 2022 448.17 456.33 445.81 455.93 0 +7.51(+1.67%)
Feb 07, 2022 447.71 452.72 444.15 448.42 0 +3.19(+0.72%)
Feb 04, 2022 457.64 457.75 445.14 445.23 0 -15.88(-3.44%)
Feb 03, 2022 466.22 468.28 460.55 461.11 0 -10.01(-2.12%)
Feb 02, 2022 468.62 472.25 463.91 471.12 0 +4.83(+1.04%)
Feb 01, 2022 470.96 471.17 456.54 466.29 0 -1.44(-0.31%)
Jan 31, 2022 454.70 467.73 0 +10.76(+2.35%)
Jan 28, 2022 446.98 457.12 456.97 0 +10.97(+2.46%)
Jan 27, 2022 454.86 443.20 446.00 0 -7.40(-1.63%)
Jan 26, 2022 472.94 476.23 451.07 453.40 0 -13.83(-2.96%)
Jan 25, 2022 466.64 470.98 458.27 467.23 0 -7.83(-1.65%)
Jan 24, 2022 453.91 475.51 449.78 475.06 0 +14.25(+3.09%)
Jan 21, 2022 465.15 473.40 460.30 460.81 0 -5.69(-1.22%)
Jan 20, 2022 478.00 481.53 465.69 466.50 0 -7.54(-1.59%)
Jan 19, 2022 484.63 485.94 473.49 474.04 0 -11.46(-2.36%)
Jan 18, 2022 496.96 496.98 484.23 485.50 0 -18.94(-3.75%)
Jan 14, 2022 504.44 0 -6.27(-1.23%)
Jan 13, 2022 512.01 520.43 508.73 510.71 0 +5.11(+1.01%)
Jan 12, 2022 504.63 510.18 502.73 505.60 0 +1.83(+0.36%)
Jan 11, 2022 494.38 504.26 491.06 503.77 0 +10.56(+2.14%)
Jan 10, 2022 487.00 493.53 482.94 493.21 0 +1.57(+0.32%)
Jan 07, 2022 508.25 508.26 491.43 491.64 0 -16.70(-3.29%)
Jan 06, 2022 513.26 513.66 506.05 508.34 0 -4.82(-0.94%)
Jan 05, 2022 522.44 530.14 512.71 513.16 0 -9.68(-1.85%)
Jan 04, 2022 520.69 524.96 520.69 522.84 0 +5.07(+0.98%)
Jan 03, 2022 529.08 530.03 514.70 517.77 0 -11.07(-2.09%)
Dec 31, 2021 524.95 531.14 523.99 528.84 0 +3.46(+0.66%)
Dec 30, 2021 529.11 530.90 524.93 525.38 0 -3.33(-0.63%)
Dec 29, 2021 522.33 530.38 522.33 528.71 0 +6.25(+1.20%)
Dec 28, 2021 518.98 524.50 518.97 522.46 0 +3.30(+0.64%)
Dec 27, 2021 515.42 519.22 512.34 519.16 0 +6.43(+1.25%)
Dec 23, 2021 512.73 512.73 512.73 0 +0.51(+0.10%)
Dec 22, 2021 502.24 512.62 502.24 512.22 0 +10.08(+2.01%)
Dec 21, 2021 495.47 502.44 495.05 502.14 0 +11.93(+2.43%)
Dec 20, 2021 494.67 494.67 483.73 490.21 0 -10.99(-2.19%)
Dec 17, 2021 508.24 508.55 499.67 501.20 0 -9.12(-1.79%)
Dec 16, 2021 519.05 519.44 508.99 510.32 0 -9.17(-1.77%)
Dec 15, 2021 513.07 519.67 507.73 519.49 0 +8.86(+1.74%)
Dec 14, 2021 514.73 516.82 509.13 510.63 0 -9.45(-1.82%)
Dec 13, 2021 528.98 530.41 519.58 520.08 0 -8.69(-1.64%)
Dec 10, 2021 524.84 528.91 521.33 528.77 0 +7.05(+1.35%)
Dec 09, 2021 521.57 528.25 519.98 521.72 0 -1.38(-0.26%)
Dec 08, 2021 521.84 524.85 518.41 523.10 0 +3.44(+0.66%)
Dec 07, 2021 519.97 522.97 516.99 519.66 0 +4.02(+0.78%)
Dec 06, 2021 509.95 518.33 508.38 515.64 0 +12.53(+2.49%)
Dec 03, 2021 507.48 508.27 498.53 503.11 0 -1.30(-0.26%)
Dec 02, 2021 488.35 506.86 487.66 504.41 0 +19.83(+4.09%)
Dec 01, 2021 491.78 498.04 484.47 484.58 0 +2.34(+0.49%)
Nov 30, 2021 490.82 496.74 481.05 482.24 0 -11.56(-2.34%)
Nov 29, 2021 497.15 497.36 488.96 493.80 0 +0.67(+0.14%)
Nov 26, 2021 493.67 497.11 489.32 493.13 0 -10.92(-2.17%)
Nov 24, 2021 504.05 504.05 504.05 0 -1.59(-0.31%)
Nov 23, 2021 501.96 506.51 501.24 505.64 0 +2.76(+0.55%)
Nov 22, 2021 506.37 510.49 502.30 502.88 0 -0.25(-0.05%)
Nov 19, 2021 502.17 511.67 502.03 503.13 0 +0.65(+0.13%)
Nov 18, 2021 506.33 502.77 501.40 502.48 0 -1.94(-0.38%)
Nov 17, 2021 501.15 505.17 497.51 504.42 0 +3.79(+0.76%)
Nov 16, 2021 494.98 503.00 493.59 500.63 0 +6.77(+1.37%)
Nov 15, 2021 497.88 497.88 493.27 493.86 0 -2.95(-0.59%)
Nov 12, 2021 490.62 497.46 490.57 496.81 0 +7.25(+1.48%)
Nov 11, 2021 488.88 491.59 487.95 489.56 0 +2.29(+0.47%)
Nov 10, 2021 494.97 487.27 0 -10.61(-2.13%)
Nov 09, 2021 493.01 498.57 491.82 497.88 0 +9.53(+1.95%)
Nov 08, 2021 488.83 492.15 485.41 488.35 0 +2.23(+0.46%)
Nov 05, 2021 482.26 488.28 481.49 486.12 0 +8.60(+1.80%)
Nov 04, 2021 477.78 485.98 476.69 477.52 0 +1.16(+0.24%)
Nov 03, 2021 471.98 481.47 471.70 476.36 0 +3.84(+0.81%)
Nov 02, 2021 478.54 478.56 471.06 472.52 0 -5.10(-1.07%)
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.