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

(NQ: HGX )

672.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Nov 29, 2013 191.08 191.08 189.39 189.82 0 -1.23(-0.64%)
Nov 27, 2013 191.05 191.05 191.05 0 +1.15(+0.61%)
Nov 26, 2013 185.79 190.41 185.77 189.90 0 +4.58(+2.47%)
Nov 25, 2013 184.93 185.94 182.77 185.31 0 +0.48(+0.26%)
Nov 22, 2013 185.54 185.94 184.45 184.83 0 -0.63(-0.34%)
Nov 21, 2013 182.80 185.85 181.37 185.46 0 +2.96(+1.62%)
Nov 20, 2013 183.31 186.39 181.79 182.50 0 -0.52(-0.28%)
Nov 19, 2013 182.83 184.36 182.00 183.02 0 +0.09(+0.05%)
Nov 18, 2013 184.32 186.02 182.26 182.93 0 -1.18(-0.64%)
Nov 15, 2013 183.61 185.29 183.57 184.11 0 +0.59(+0.32%)
Nov 14, 2013 180.66 184.50 179.76 183.52 0 +5.66(+3.19%)
Nov 12, 2013 176.79 178.37 175.55 177.86 0 +0.79(+0.45%)
Nov 11, 2013 177.77 177.77 175.89 177.06 0 -0.68(-0.38%)
Nov 08, 2013 178.87 178.87 174.90 177.75 0 -1.61(-0.90%)
Nov 07, 2013 182.70 185.00 179.21 179.35 0 -2.48(-1.37%)
Nov 06, 2013 181.50 182.76 180.46 181.84 0 +0.85(+0.47%)
Nov 05, 2013 183.79 184.04 180.35 180.98 0 -3.40(-1.85%)
Nov 04, 2013 182.83 186.58 182.83 184.39 0 +2.04(+1.12%)
Nov 01, 2013 184.18 184.80 180.04 182.35 0 -1.70(-0.93%)
Oct 31, 2013 186.71 187.09 184.03 184.05 0 -2.84(-1.52%)
Oct 30, 2013 189.68 189.88 185.68 186.89 0 -2.97(-1.56%)
Oct 29, 2013 189.39 189.94 188.55 189.86 0 +1.42(+0.75%)
Oct 28, 2013 188.54 189.47 187.04 188.44 0 -0.18(-0.10%)
Oct 25, 2013 187.52 189.27 186.92 188.62 0 +1.28(+0.68%)
Oct 24, 2013 184.54 188.60 184.49 187.34 0 +3.58(+1.95%)
Oct 23, 2013 182.92 186.39 182.41 183.76 0 +0.19(+0.10%)
Oct 22, 2013 180.07 183.91 180.01 183.57 0 +4.31(+2.40%)
Oct 21, 2013 180.82 181.23 177.27 179.26 0 -1.55(-0.86%)
Oct 18, 2013 181.08 181.96 179.56 180.81 0 -0.03(-0.01%)
Oct 17, 2013 175.32 181.06 174.97 180.83 0 +4.70(+2.67%)
Oct 16, 2013 174.33 176.86 173.72 176.14 0 +2.36(+1.36%)
Oct 15, 2013 176.64 176.67 173.15 173.78 0 -3.48(-1.97%)
Oct 14, 2013 177.37 177.37 174.24 177.26 0 -1.13(-0.64%)
Oct 11, 2013 175.16 178.80 175.13 178.39 0 +3.04(+1.74%)
Oct 10, 2013 172.68 176.10 172.64 175.35 0 +3.66(+2.13%)
Oct 09, 2013 171.97 173.46 169.71 171.69 0 -0.04(-0.02%)
Oct 08, 2013 175.89 176.42 171.35 171.73 0 -4.18(-2.38%)
Oct 07, 2013 176.63 177.82 175.57 175.91 0 -1.70(-0.96%)
Oct 04, 2013 179.60 180.55 176.43 177.61 0 -2.31(-1.29%)
Oct 03, 2013 182.57 183.28 178.40 179.92 0 -2.79(-1.53%)
Oct 02, 2013 180.79 183.48 180.07 182.71 0 +0.79(+0.43%)
Oct 01, 2013 180.79 182.78 180.69 181.92 0 +1.17(+0.65%)
Sep 30, 2013 179.38 181.85 178.00 180.75 0 -0.23(-0.13%)
Sep 27, 2013 182.41 182.64 180.36 180.98 0 -2.22(-1.21%)
Sep 26, 2013 183.55 184.32 181.47 183.19 0 +0.09(+0.05%)
Sep 25, 2013 182.48 185.02 180.71 183.11 0 +0.65(+0.35%)
Sep 24, 2013 180.57 185.53 179.74 182.46 0 +2.72(+1.52%)
Sep 23, 2013 182.38 182.40 178.46 179.74 0 -3.12(-1.71%)
Sep 20, 2013 186.77 187.11 182.19 182.85 0 -3.86(-2.07%)
Sep 19, 2013 189.23 191.25 186.46 186.72 0 -2.13(-1.13%)
Sep 18, 2013 181.43 189.05 179.15 188.84 0 +7.71(+4.26%)
Sep 17, 2013 180.16 181.90 180.04 181.13 0 +0.91(+0.50%)
Sep 16, 2013 179.96 182.96 177.78 180.23 0 +2.45(+1.38%)
Sep 13, 2013 177.71 178.23 176.30 177.78 0 +0.16(+0.09%)
Sep 12, 2013 178.53 181.78 177.43 177.62 0 -1.28(-0.72%)
Sep 11, 2013 176.69 179.81 175.91 178.90 0 +2.08(+1.18%)
Sep 10, 2013 177.83 178.95 176.45 176.82 0 -0.59(-0.33%)
Sep 09, 2013 171.22 177.75 171.22 177.41 0 +6.65(+3.90%)
Sep 06, 2013 168.89 172.62 168.74 170.76 0 +2.54(+1.51%)
Sep 05, 2013 168.15 168.87 167.28 168.21 0 +0.28(+0.17%)
Sep 04, 2013 167.78 169.22 167.05 167.93 0 +0.05(+0.03%)
Sep 03, 2013 167.81 169.77 167.07 167.88 0 +0.81(+0.48%)
Aug 30, 2013 167.07 167.07 167.07 0 -2.35(-1.39%)
Aug 29, 2013 166.16 170.73 166.16 169.42 0 +2.76(+1.66%)
Aug 28, 2013 166.92 167.74 165.69 166.66 0 -0.59(-0.35%)
Aug 27, 2013 169.54 169.66 166.59 167.25 0 -3.78(-2.21%)
Aug 26, 2013 170.61 172.93 169.30 171.03 0 +0.35(+0.20%)
Aug 23, 2013 173.72 173.82 169.19 170.68 0 -2.84(-1.64%)
Aug 22, 2013 171.24 174.37 171.19 173.51 0 +2.47(+1.44%)
Aug 21, 2013 170.91 173.13 169.88 171.04 0 -0.51(-0.30%)
Aug 20, 2013 167.30 171.99 167.29 171.56 0 +4.73(+2.84%)
Aug 19, 2013 171.04 171.26 166.46 166.83 0 -4.42(-2.58%)
Aug 16, 2013 170.91 174.50 170.41 171.25 0 +0.33(+0.19%)
Aug 15, 2013 167.25 171.37 164.03 170.92 0 +2.11(+1.25%)
Aug 14, 2013 169.92 170.05 168.05 168.81 0 -1.05(-0.62%)
Aug 13, 2013 173.14 173.18 169.00 169.85 0 -3.07(-1.77%)
Aug 12, 2013 172.10 174.22 172.01 172.92 0 -0.07(-0.04%)
Aug 09, 2013 172.00 173.74 170.85 173.00 0 +0.48(+0.28%)
Aug 08, 2013 173.31 174.13 172.29 172.52 0 +0.27(+0.16%)
Aug 07, 2013 175.09 175.09 171.79 172.25 0 -3.56(-2.02%)
Aug 06, 2013 179.34 179.36 175.58 175.81 0 -3.94(-2.19%)
Aug 05, 2013 181.10 181.10 179.02 179.75 0 -1.72(-0.95%)
Aug 02, 2013 179.05 182.22 179.03 181.47 0 +2.29(+1.28%)
Aug 01, 2013 178.85 182.21 178.45 179.18 0 +1.49(+0.84%)
Jul 31, 2013 175.89 180.50 175.03 177.68 0 +1.98(+1.13%)
Jul 30, 2013 175.96 177.19 175.20 175.70 0 +0.65(+0.37%)
Jul 29, 2013 176.37 176.99 174.36 175.05 0 -1.59(-0.90%)
Jul 26, 2013 176.02 178.18 175.58 176.64 0 +0.13(+0.07%)
Jul 25, 2013 180.57 180.57 173.93 176.51 0 -4.50(-2.49%)
Jul 24, 2013 186.32 187.22 179.88 181.01 0 -4.91(-2.64%)
Jul 23, 2013 184.92 186.47 184.56 185.93 0 +1.32(+0.71%)
Jul 22, 2013 186.76 187.16 183.63 184.61 0 -1.42(-0.76%)
Jul 19, 2013 184.50 186.37 183.84 186.03 0 +1.30(+0.70%)
Jul 18, 2013 185.57 186.88 184.44 184.73 0 -0.28(-0.15%)
Jul 17, 2013 183.56 185.82 181.76 185.01 0 +1.69(+0.92%)
Jul 16, 2013 184.25 186.74 182.28 183.32 0 -0.60(-0.33%)
Jul 15, 2013 187.18 187.49 183.71 183.92 0 -3.08(-1.65%)
Jul 12, 2013 187.19 188.39 185.81 187.00 0 -0.25(-0.14%)
Jul 11, 2013 179.48 187.40 179.48 187.25 0 +8.80(+4.93%)
Jul 10, 2013 179.19 179.77 177.00 178.45 0 -0.77(-0.43%)
Jul 09, 2013 173.61 180.05 173.59 179.22 0 +6.45(+3.73%)
Jul 08, 2013 176.04 176.89 172.55 172.77 0 -2.37(-1.35%)
Jul 05, 2013 179.00 179.00 172.86 175.14 0 -3.11(-1.74%)
Jul 03, 2013 178.25 178.25 178.25 0 +0.64(+0.36%)
Jul 02, 2013 178.97 180.46 177.03 177.60 0 -1.47(-0.82%)
Jul 01, 2013 179.69 182.28 178.70 179.07 0 +0.29(+0.16%)
Jun 28, 2013 181.44 181.44 178.74 178.78 0 -3.29(-1.81%)
Jun 27, 2013 178.22 182.19 177.97 182.07 0 +4.78(+2.70%)
Jun 26, 2013 176.32 178.59 176.10 177.29 0 +1.66(+0.94%)
Jun 25, 2013 173.31 178.59 173.31 175.63 0 +2.44(+1.41%)
Jun 24, 2013 175.24 175.44 168.79 173.19 0 -2.96(-1.68%)
Jun 21, 2013 177.54 178.96 171.40 176.15 0 -1.27(-0.72%)
Jun 20, 2013 186.71 186.71 176.12 177.41 0 -9.80(-5.24%)
Jun 19, 2013 193.13 193.43 187.20 187.22 0 -5.74(-2.98%)
Jun 18, 2013 192.71 193.79 190.62 192.96 0 +0.24(+0.13%)
Jun 17, 2013 190.97 194.71 190.97 192.72 0 +2.96(+1.56%)
Jun 14, 2013 190.01 192.38 189.41 189.76 0 -0.35(-0.18%)
Jun 13, 2013 183.10 190.38 182.98 190.11 0 +7.05(+3.85%)
Jun 12, 2013 185.14 186.05 182.32 183.06 0 -1.15(-0.63%)
Jun 11, 2013 187.32 187.67 183.72 184.22 0 -4.13(-2.19%)
Jun 10, 2013 190.28 190.80 185.51 188.35 0 -1.67(-0.88%)
Jun 07, 2013 190.50 192.84 187.37 190.02 0 +0.15(+0.08%)
Jun 06, 2013 184.38 189.87 183.59 189.87 0 +5.11(+2.76%)
Jun 05, 2013 187.84 188.41 183.15 184.76 0 -3.48(-1.85%)
Jun 04, 2013 193.62 195.78 187.97 188.25 0 -5.22(-2.70%)
Jun 03, 2013 195.41 196.16 189.44 193.47 0 -1.54(-0.79%)
May 31, 2013 196.84 198.73 194.96 195.00 0 -2.49(-1.26%)
May 30, 2013 198.03 199.79 196.02 197.49 0 -0.04(-0.02%)
May 29, 2013 202.45 202.45 196.52 197.53 0 -6.14(-3.01%)
May 28, 2013 204.11 208.37 202.48 203.67 0 +0.02(+0.01%)
May 24, 2013 203.65 203.65 203.65 0 -0.84(-0.41%)
May 23, 2013 202.32 205.82 198.38 204.50 0 +1.92(+0.95%)
May 22, 2013 205.78 209.94 200.97 202.58 0 -2.40(-1.17%)
May 21, 2013 206.93 207.90 202.64 204.97 0 -1.61(-0.78%)
May 20, 2013 208.32 210.01 206.20 206.58 0 -1.86(-0.89%)
May 17, 2013 205.05 208.60 205.05 208.44 0 +3.79(+1.85%)
May 16, 2013 207.48 208.29 203.42 204.64 0 -3.49(-1.68%)
May 15, 2013 208.15 209.27 206.84 208.14 0 +4.11(+2.01%)
May 13, 2013 203.92 205.21 203.33 204.03 0 -0.32(-0.16%)
May 10, 2013 203.34 204.36 202.60 204.34 0 +1.16(+0.57%)
May 09, 2013 202.73 205.95 202.73 203.19 0 +0.41(+0.20%)
May 08, 2013 202.11 202.78 200.18 202.78 0 +0.28(+0.14%)
May 07, 2013 200.98 202.52 199.38 202.50 0 +1.71(+0.85%)
May 06, 2013 199.05 201.47 198.36 200.80 0 +1.80(+0.90%)
May 03, 2013 196.91 200.32 196.23 199.00 0 +2.78(+1.41%)
May 02, 2013 191.90 196.71 191.89 196.23 0 +4.90(+2.56%)
May 01, 2013 193.26 193.51 190.62 191.32 0 -2.62(-1.35%)
Apr 30, 2013 194.84 195.77 191.95 193.95 0 -1.36(-0.70%)
Apr 29, 2013 196.29 198.33 195.13 195.31 0 -0.42(-0.21%)
Apr 26, 2013 194.75 196.49 194.14 195.73 0 +1.91(+0.99%)
Apr 25, 2013 192.02 195.22 191.61 193.81 0 +2.51(+1.31%)
Apr 24, 2013 188.70 191.90 188.34 191.30 0 +2.92(+1.55%)
Apr 23, 2013 182.20 188.82 181.49 188.38 0 +6.89(+3.80%)
Apr 22, 2013 180.03 181.79 176.58 181.49 0 +1.89(+1.05%)
Apr 19, 2013 175.73 180.06 175.64 179.59 0 +4.11(+2.34%)
Apr 18, 2013 179.64 179.72 174.43 175.48 0 -4.03(-2.24%)
Apr 17, 2013 181.41 181.43 176.65 179.51 0 -2.84(-1.56%)
Apr 16, 2013 178.18 182.37 178.18 182.35 0 +4.67(+2.63%)
Apr 15, 2013 187.99 187.99 177.54 177.68 0 -11.10(-5.88%)
Apr 12, 2013 187.85 191.43 187.85 188.78 0 +0.21(+0.11%)
Apr 11, 2013 187.28 190.01 186.98 188.57 0 +1.16(+0.62%)
Apr 10, 2013 187.46 187.70 185.79 187.41 0 +0.33(+0.18%)
Apr 09, 2013 188.63 188.87 185.81 187.08 0 -1.30(-0.69%)
Apr 08, 2013 184.64 188.39 183.71 188.38 0 +3.81(+2.06%)
Apr 05, 2013 182.94 184.72 178.72 184.57 0 +1.43(+0.78%)
Apr 04, 2013 182.23 183.61 181.55 183.14 0 +1.36(+0.75%)
Apr 03, 2013 187.23 187.81 179.39 181.78 0 -5.57(-2.97%)
Apr 02, 2013 189.82 190.72 186.95 187.35 0 -1.69(-0.89%)
Apr 01, 2013 191.84 192.14 188.25 189.04 0 -2.88(-1.50%)
Mar 28, 2013 191.91 191.91 191.91 0 -0.16(-0.09%)
Mar 27, 2013 190.85 192.29 189.82 192.08 0 +0.24(+0.12%)
Mar 26, 2013 192.72 193.78 191.16 191.84 0 +0.09(+0.05%)
Mar 25, 2013 193.83 195.90 190.68 191.75 0 -1.27(-0.66%)
Mar 22, 2013 194.24 194.55 192.46 193.02 0 -0.52(-0.27%)
Mar 21, 2013 196.44 196.45 192.90 193.54 0 -3.62(-1.84%)
Mar 20, 2013 192.76 198.06 192.76 197.17 0 +5.38(+2.80%)
Mar 19, 2013 191.59 194.41 190.42 191.79 0 +0.61(+0.32%)
Mar 18, 2013 190.60 192.61 189.03 191.18 0 -0.24(-0.13%)
Mar 15, 2013 192.20 193.06 191.24 191.42 0 -0.83(-0.43%)
Mar 14, 2013 189.78 192.53 189.74 192.25 0 +2.83(+1.50%)
Mar 13, 2013 188.16 189.90 187.29 189.41 0 +1.42(+0.76%)
Mar 12, 2013 190.50 190.69 187.56 187.99 0 -2.68(-1.41%)
Mar 11, 2013 190.50 191.59 189.81 190.67 0 +0.10(+0.05%)
Mar 08, 2013 190.05 191.40 188.15 190.58 0 +1.13(+0.60%)
Mar 07, 2013 189.52 189.91 187.97 189.44 0 -0.06(-0.03%)
Mar 06, 2013 190.41 192.01 188.94 189.51 0 -0.17(-0.09%)
Mar 05, 2013 186.59 190.54 186.59 189.68 0 +3.85(+2.07%)
Mar 04, 2013 182.05 186.08 181.89 185.83 0 +3.35(+1.84%)
Mar 01, 2013 180.90 183.22 178.05 182.48 0 +0.86(+0.47%)
Feb 28, 2013 183.52 183.73 181.57 181.62 0 -1.42(-0.78%)
Feb 27, 2013 179.87 183.99 179.74 183.04 0 +2.86(+1.59%)
Feb 26, 2013 175.13 180.55 175.13 180.18 0 +5.65(+3.24%)
Feb 25, 2013 182.32 183.03 174.50 174.52 0 -7.16(-3.94%)
Feb 22, 2013 180.39 181.69 180.25 181.68 0 +2.16(+1.20%)
Feb 21, 2013 179.26 180.80 177.02 179.53 0 +0.02(+0.01%)
Feb 20, 2013 189.24 189.25 179.10 179.51 0 -10.47(-5.51%)
Feb 19, 2013 191.49 192.40 187.50 189.98 0 -1.04(-0.55%)
Feb 15, 2013 191.02 191.02 191.02 0 -0.40(-0.21%)
Feb 14, 2013 191.75 192.13 190.78 191.42 0 -0.73(-0.38%)
Feb 13, 2013 192.06 194.06 191.43 192.15 0 +0.15(+0.08%)
Feb 12, 2013 185.18 193.76 185.18 192.00 0 +6.87(+3.71%)
Feb 11, 2013 185.78 186.59 184.80 185.13 0 -0.90(-0.48%)
Feb 08, 2013 185.90 186.41 184.90 186.03 0 +0.38(+0.20%)
Feb 07, 2013 188.31 188.56 184.26 185.65 0 -2.65(-1.41%)
Feb 06, 2013 187.76 188.91 187.34 188.30 0 +2.02(+1.09%)
Feb 04, 2013 187.86 188.73 185.69 186.28 0 -2.00(-1.06%)
Feb 01, 2013 190.71 192.82 188.09 188.28 0 -1.34(-0.71%)
Jan 31, 2013 188.51 189.82 186.37 189.62 0 +0.19(+0.10%)
Jan 30, 2013 192.14 192.73 188.74 189.43 0 -2.85(-1.48%)
Jan 29, 2013 188.19 192.32 188.19 192.28 0 +4.23(+2.25%)
Jan 28, 2013 191.52 192.55 187.22 188.05 0 -3.30(-1.73%)
Jan 25, 2013 190.41 191.36 188.40 191.35 0 +1.51(+0.80%)
Jan 24, 2013 190.15 192.39 189.01 189.84 0 -0.18(-0.10%)
Jan 23, 2013 188.16 190.42 187.99 190.03 0 +1.73(+0.92%)
Jan 22, 2013 186.81 188.32 185.49 188.29 0 +1.61(+0.86%)
Jan 18, 2013 186.68 186.68 186.68 0 +0.94(+0.51%)
Jan 17, 2013 182.32 186.22 182.27 185.74 0 +4.31(+2.38%)
Jan 16, 2013 182.08 182.69 181.17 181.42 0 -1.16(-0.64%)
Jan 15, 2013 180.86 182.71 180.22 182.58 0 +0.96(+0.53%)
Jan 14, 2013 182.46 183.35 181.18 181.62 0 -0.81(-0.44%)
Jan 12, 2013 182.57 183.68 181.05 182.43 0 +0.00(+0.00%)
Jan 11, 2013 182.57 183.68 181.05 182.43 0 +0.44(+0.24%)
Jan 10, 2013 183.26 183.26 180.23 181.99 0 -0.39(-0.21%)
Jan 09, 2013 180.90 183.82 180.50 182.37 0 +2.24(+1.24%)
Jan 08, 2013 179.54 180.23 177.74 180.13 0 +0.32(+0.18%)
Jan 07, 2013 178.32 179.86 177.76 179.81 0 +0.96(+0.54%)
Jan 04, 2013 177.50 178.86 176.76 178.85 0 +1.81(+1.02%)
Jan 03, 2013 177.34 179.52 176.00 177.04 0 -0.07(-0.04%)
Jan 02, 2013 177.37 177.56 167.43 177.11 0 +9.68(+5.78%)
Dec 31, 2012 167.43 167.43 167.43 0 +0.00(+0.00%)
Dec 28, 2012 167.81 168.75 166.70 167.43 0 -1.47(-0.87%)
Dec 27, 2012 169.49 170.06 165.94 168.90 0 -0.25(-0.15%)
Dec 26, 2012 170.80 171.33 169.07 169.15 0 -1.39(-0.81%)
Dec 24, 2012 170.54 170.54 170.54 0 +0.17(+0.10%)
Dec 21, 2012 172.62 172.62 168.05 170.37 0 -2.25(-1.30%)
Dec 20, 2012 170.86 172.62 169.65 172.62 0 +1.34(+0.78%)
Dec 19, 2012 173.14 173.57 170.33 171.28 0 -1.41(-0.82%)
Dec 18, 2012 169.65 172.71 169.56 172.69 0 +3.37(+1.99%)
Dec 17, 2012 164.44 169.35 164.39 169.32 0 +5.25(+3.20%)
Dec 14, 2012 164.33 164.45 163.21 164.07 0 -0.34(-0.20%)
Dec 13, 2012 165.56 167.12 163.76 164.41 0 -1.28(-0.77%)
Dec 12, 2012 163.02 166.94 162.54 165.69 0 +3.22(+1.98%)
Dec 11, 2012 163.05 164.03 161.79 162.47 0 +0.21(+0.13%)
Dec 10, 2012 162.11 163.44 161.49 162.26 0 -0.00(-0.00%)
Dec 07, 2012 162.26 163.75 160.72 162.27 0 +0.76(+0.47%)
Dec 06, 2012 160.86 162.28 159.11 161.50 0 +0.42(+0.26%)
Dec 05, 2012 165.93 166.14 160.44 161.09 0 -4.72(-2.85%)
Dec 04, 2012 167.52 168.02 164.97 165.81 0 -0.93(-0.56%)
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.