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

(NQ: HGX )

690.93 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 29, 2016 229.22 229.40 225.93 228.35 0 -1.35(-0.59%)
Apr 28, 2016 234.91 234.91 229.21 229.69 0 -6.32(-2.68%)
Apr 27, 2016 235.76 237.08 234.30 236.02 0 +0.46(+0.20%)
Apr 26, 2016 234.69 236.03 233.71 235.56 0 +1.15(+0.49%)
Apr 25, 2016 235.54 236.08 233.74 234.41 0 -1.57(-0.66%)
Apr 22, 2016 235.84 237.91 234.97 235.98 0 +0.21(+0.09%)
Apr 21, 2016 236.62 238.36 235.46 235.76 0 -0.57(-0.24%)
Apr 20, 2016 235.33 237.63 234.23 236.33 0 +0.96(+0.41%)
Apr 19, 2016 235.58 237.91 233.54 235.37 0 -0.52(-0.22%)
Apr 18, 2016 234.67 236.00 234.02 235.90 0 +0.58(+0.25%)
Apr 15, 2016 234.90 235.39 234.24 235.31 0 +0.36(+0.15%)
Apr 14, 2016 235.74 236.16 234.38 234.95 0 -0.92(-0.39%)
Apr 13, 2016 232.78 236.03 232.78 235.87 0 +3.88(+1.67%)
Apr 12, 2016 230.72 232.44 230.09 231.99 0 +1.45(+0.63%)
Apr 11, 2016 232.83 234.35 230.50 230.54 0 -1.40(-0.60%)
Apr 08, 2016 231.35 233.72 231.14 231.94 0 +1.95(+0.85%)
Apr 07, 2016 230.33 232.04 228.93 229.99 0 -1.19(-0.51%)
Apr 06, 2016 228.52 231.33 228.48 231.18 0 +2.93(+1.29%)
Apr 05, 2016 227.38 229.56 226.15 228.24 0 -0.80(-0.35%)
Apr 04, 2016 231.70 231.87 227.53 229.04 0 -2.73(-1.18%)
Apr 01, 2016 229.95 232.05 229.28 231.77 0 +0.70(+0.30%)
Mar 31, 2016 229.38 231.52 229.04 231.08 0 +1.25(+0.55%)
Mar 30, 2016 231.42 231.74 229.41 229.82 0 -0.66(-0.29%)
Mar 29, 2016 226.91 230.54 226.87 230.48 0 +3.87(+1.71%)
Mar 28, 2016 225.15 227.26 224.32 226.61 0 +1.83(+0.82%)
Mar 24, 2016 224.78 224.78 224.78 0 +1.01(+0.45%)
Mar 23, 2016 225.75 226.39 223.75 223.76 0 -2.55(-1.12%)
Mar 22, 2016 225.19 227.43 225.08 226.31 0 -0.01(-0.00%)
Mar 21, 2016 227.58 228.19 225.34 226.32 0 -1.18(-0.52%)
Mar 18, 2016 225.77 228.36 225.76 227.50 0 +1.84(+0.82%)
Mar 17, 2016 221.67 226.49 221.55 225.66 0 +3.74(+1.69%)
Mar 16, 2016 219.17 222.37 218.17 221.91 0 +1.99(+0.90%)
Mar 15, 2016 219.25 219.94 218.37 219.92 0 -0.81(-0.37%)
Mar 14, 2016 220.35 221.03 218.82 220.73 0 -0.34(-0.15%)
Mar 11, 2016 217.87 221.16 217.66 221.07 0 +4.90(+2.27%)
Mar 10, 2016 216.17 218.29 213.33 216.17 0 +0.36(+0.17%)
Mar 09, 2016 215.55 216.37 213.52 215.80 0 +1.28(+0.60%)
Mar 08, 2016 216.60 216.76 213.39 214.52 0 -2.88(-1.32%)
Mar 07, 2016 215.87 217.74 215.36 217.39 0 +0.51(+0.24%)
Mar 04, 2016 216.95 218.56 215.70 216.88 0 -0.39(-0.18%)
Mar 03, 2016 215.53 217.43 215.09 217.28 0 +1.91(+0.89%)
Mar 02, 2016 213.63 215.39 213.11 215.37 0 +1.36(+0.63%)
Mar 01, 2016 214.33 208.26 214.01 0 +5.75(+2.76%)
Feb 29, 2016 208.99 211.37 208.25 208.26 0 -0.74(-0.35%)
Feb 26, 2016 209.10 210.90 208.45 209.00 0 +0.71(+0.34%)
Feb 25, 2016 205.43 208.33 204.91 208.29 0 +3.70(+1.81%)
Feb 24, 2016 200.53 205.14 198.47 204.59 0 +2.80(+1.39%)
Feb 23, 2016 200.24 202.47 198.50 201.79 0 +1.40(+0.70%)
Feb 22, 2016 197.98 200.40 197.98 200.39 0 +3.65(+1.85%)
Feb 19, 2016 196.78 198.45 195.65 196.74 0 -0.81(-0.41%)
Feb 18, 2016 199.16 199.16 196.18 197.56 0 -1.15(-0.58%)
Feb 17, 2016 197.89 200.14 197.66 198.71 0 +2.18(+1.11%)
Feb 16, 2016 194.99 196.97 193.27 196.53 0 +4.13(+2.15%)
Feb 12, 2016 192.40 192.40 192.40 0 +6.02(+3.23%)
Feb 11, 2016 189.43 189.89 184.50 186.38 0 -4.80(-2.51%)
Feb 10, 2016 193.71 191.17 0 +1.92(+1.01%)
Feb 09, 2016 185.18 190.08 184.73 189.25 0 +2.03(+1.09%)
Feb 08, 2016 192.07 192.15 184.72 187.22 0 -6.76(-3.49%)
Feb 05, 2016 199.92 200.58 193.63 193.98 0 -6.35(-3.17%)
Feb 04, 2016 197.00 203.10 197.00 200.32 0 +2.98(+1.51%)
Feb 03, 2016 198.45 198.45 192.28 197.35 0 +0.75(+0.38%)
Feb 02, 2016 199.31 199.72 196.03 196.60 0 -4.78(-2.37%)
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.