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

(NQ: HGX )

672.26 -9.52 (-1.40%)
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 (%)
Sep 30, 2015 217.82 220.65 216.39 220.38 0 +4.38(+2.03%)
Sep 29, 2015 219.87 221.29 214.39 216.00 0 -3.83(-1.74%)
Sep 28, 2015 228.30 228.34 218.24 219.83 0 -9.06(-3.96%)
Sep 25, 2015 230.10 231.53 227.72 228.90 0 +0.66(+0.29%)
Sep 24, 2015 226.83 228.59 223.97 228.24 0 -0.91(-0.40%)
Sep 23, 2015 230.62 231.47 228.54 229.15 0 -1.15(-0.50%)
Sep 22, 2015 233.25 233.52 228.35 230.29 0 -5.68(-2.41%)
Sep 21, 2015 238.15 240.09 234.79 235.98 0 -0.97(-0.41%)
Sep 18, 2015 240.72 240.74 236.16 236.95 0 -4.27(-1.77%)
Sep 17, 2015 239.53 245.41 239.31 241.22 0 +1.61(+0.67%)
Sep 16, 2015 237.53 240.01 236.44 239.62 0 +2.13(+0.90%)
Sep 15, 2015 237.35 238.15 236.06 237.49 0 +0.92(+0.39%)
Sep 14, 2015 236.70 236.95 235.17 236.56 0 -0.28(-0.12%)
Sep 11, 2015 233.33 236.84 232.98 236.84 0 +3.01(+1.29%)
Sep 10, 2015 233.13 234.53 230.74 233.83 0 -0.50(-0.21%)
Sep 09, 2015 239.06 239.06 233.99 234.33 0 -2.81(-1.18%)
Sep 08, 2015 232.91 237.22 232.91 237.14 0 +6.44(+2.79%)
Sep 04, 2015 230.70 230.70 230.70 0 -4.82(-2.05%)
Sep 03, 2015 234.21 237.33 234.06 235.52 0 +2.56(+1.10%)
Sep 02, 2015 229.92 232.98 227.99 232.97 0 +5.54(+2.44%)
Sep 01, 2015 231.01 231.02 226.00 227.42 0 -5.38(-2.31%)
Aug 31, 2015 231.57 234.82 231.07 232.81 0 +0.56(+0.24%)
Aug 28, 2015 231.83 233.93 230.52 232.25 0 -0.07(-0.03%)
Aug 27, 2015 228.92 233.04 226.80 232.32 0 +5.88(+2.60%)
Aug 26, 2015 222.04 226.93 220.07 226.44 0 +5.69(+2.58%)
Aug 25, 2015 227.70 230.33 220.75 220.75 0 -6.73(-2.96%)
Aug 24, 2015 239.23 239.23 226.01 227.48 0 -12.13(-5.06%)
Aug 21, 2015 243.85 243.94 239.59 239.61 0 -5.03(-2.05%)
Aug 20, 2015 248.16 249.21 244.48 244.63 0 -5.53(-2.21%)
Aug 19, 2015 250.30 251.38 249.03 250.17 0 -1.13(-0.45%)
Aug 18, 2015 248.07 252.20 248.05 251.29 0 +3.27(+1.32%)
Aug 17, 2015 244.56 248.03 243.76 248.02 0 +3.01(+1.23%)
Aug 14, 2015 243.58 245.12 242.48 245.01 0 +1.12(+0.46%)
Aug 13, 2015 242.09 245.17 241.04 243.89 0 +2.07(+0.86%)
Aug 12, 2015 239.24 241.95 236.78 241.82 0 +1.55(+0.64%)
Aug 11, 2015 238.24 240.52 237.57 240.28 0 +0.85(+0.36%)
Aug 10, 2015 237.85 240.13 237.77 239.42 0 +3.24(+1.37%)
Aug 07, 2015 235.20 236.24 234.45 236.19 0 +0.58(+0.25%)
Aug 06, 2015 237.62 238.09 234.53 235.61 0 -1.68(-0.71%)
Aug 05, 2015 239.95 240.81 236.24 237.29 0 -1.90(-0.79%)
Aug 04, 2015 238.55 240.66 238.40 239.19 0 +0.19(+0.08%)
Aug 03, 2015 239.64 239.80 237.51 239.00 0 -0.80(-0.33%)
Jul 31, 2015 239.39 241.35 238.30 239.79 0 +1.34(+0.56%)
Jul 30, 2015 235.79 238.66 235.07 238.45 0 +1.91(+0.81%)
Jul 29, 2015 233.35 236.99 232.76 236.54 0 +3.71(+1.59%)
Jul 28, 2015 230.52 234.03 229.22 232.83 0 +3.56(+1.55%)
Jul 27, 2015 229.18 230.74 228.74 229.27 0 -1.07(-0.46%)
Jul 24, 2015 234.50 234.64 229.20 230.33 0 -4.16(-1.77%)
Jul 23, 2015 236.62 237.09 233.25 234.49 0 -1.41(-0.60%)
Jul 22, 2015 231.69 236.30 231.66 235.90 0 +3.95(+1.70%)
Jul 21, 2015 232.64 233.82 231.05 231.95 0 -0.69(-0.29%)
Jul 20, 2015 232.46 233.43 231.41 232.64 0 +0.32(+0.14%)
Jul 17, 2015 233.84 234.33 231.50 232.32 0 -1.62(-0.69%)
Jul 16, 2015 233.93 0 +0.17(+0.07%)
Jul 15, 2015 236.51 236.51 233.11 233.76 0 -2.59(-1.10%)
Jul 14, 2015 236.22 236.71 235.70 236.36 0 -0.01(-0.01%)
Jul 13, 2015 236.38 236.90 235.02 236.37 0 +0.93(+0.40%)
Jul 10, 2015 233.41 236.03 233.32 235.44 0 +3.61(+1.56%)
Jul 09, 2015 233.79 234.45 231.78 231.83 0 +0.31(+0.13%)
Jul 08, 2015 233.59 234.22 231.08 231.53 0 -3.32(-1.41%)
Jul 07, 2015 232.32 234.94 229.73 234.85 0 +2.81(+1.21%)
Jul 06, 2015 230.39 234.42 229.99 232.03 0 -0.06(-0.03%)
Jul 02, 2015 232.09 232.09 232.09 0 -0.41(-0.17%)
Jul 01, 2015 231.61 232.53 230.29 232.50 0 +2.35(+1.02%)
Jun 30, 2015 231.21 232.11 229.66 230.15 0 +0.78(+0.34%)
Jun 29, 2015 232.24 234.03 229.29 229.38 0 -4.86(-2.08%)
Jun 26, 2015 234.33 235.32 233.11 234.24 0 +0.57(+0.24%)
Jun 25, 2015 234.57 235.81 233.48 233.67 0 -0.48(-0.21%)
Jun 24, 2015 233.99 237.31 233.59 234.15 0 +0.64(+0.27%)
Jun 23, 2015 235.30 232.75 233.51 0 -0.31(-0.13%)
Jun 22, 2015 233.12 234.07 232.75 233.83 0 +1.98(+0.85%)
Jun 19, 2015 230.12 233.26 230.12 231.85 0 +1.92(+0.84%)
Jun 18, 2015 229.02 231.23 229.02 229.93 0 +1.41(+0.62%)
Jun 17, 2015 229.28 229.62 226.89 228.52 0 -0.71(-0.31%)
Jun 16, 2015 228.17 229.28 227.76 229.24 0 +0.78(+0.34%)
Jun 15, 2015 227.57 229.97 227.57 228.46 0 +0.05(+0.02%)
Jun 12, 2015 227.77 228.99 227.33 228.41 0 -0.30(-0.13%)
Jun 11, 2015 228.52 230.33 228.47 228.71 0 +1.08(+0.47%)
Jun 10, 2015 224.78 228.23 224.62 227.63 0 +3.90(+1.74%)
Jun 09, 2015 224.98 222.57 223.73 0 -0.84(-0.37%)
Jun 08, 2015 225.98 226.34 224.51 224.57 0 -1.85(-0.82%)
Jun 05, 2015 225.88 226.94 224.81 226.42 0 +0.34(+0.15%)
Jun 04, 2015 227.69 228.22 225.60 226.08 0 -2.66(-1.16%)
Jun 03, 2015 229.25 230.10 227.39 228.74 0 -0.02(-0.01%)
Jun 02, 2015 228.44 230.03 227.80 228.76 0 -0.39(-0.17%)
Jun 01, 2015 229.05 230.54 228.23 229.15 0 +0.73(+0.32%)
May 29, 2015 230.63 231.47 228.41 228.41 0 -2.58(-1.12%)
May 28, 2015 230.11 231.91 229.84 231.00 0 +0.20(+0.08%)
May 27, 2015 230.55 231.00 228.61 230.80 0 +0.61(+0.26%)
May 26, 2015 230.97 231.00 229.05 230.19 0 -1.31(-0.57%)
May 22, 2015 231.50 231.50 231.50 0 -1.11(-0.48%)
May 21, 2015 232.59 233.06 231.75 232.61 0 -0.32(-0.14%)
May 20, 2015 233.55 233.55 231.59 232.94 0 -0.35(-0.15%)
May 19, 2015 231.66 234.69 231.65 233.29 0 +2.00(+0.86%)
May 18, 2015 229.83 231.54 229.46 231.29 0 +1.41(+0.62%)
May 15, 2015 229.06 230.34 227.41 229.88 0 +0.61(+0.27%)
May 14, 2015 226.81 229.58 226.28 229.27 0 +3.36(+1.49%)
May 13, 2015 226.03 227.54 225.39 225.90 0 +0.22(+0.10%)
May 12, 2015 226.82 223.64 225.68 0 -1.35(-0.59%)
May 11, 2015 227.97 228.77 226.69 227.03 0 -0.91(-0.40%)
May 08, 2015 227.09 230.02 227.09 227.94 0 +2.66(+1.18%)
May 07, 2015 220.88 225.75 220.86 225.29 0 +4.21(+1.90%)
May 06, 2015 221.41 221.99 218.63 221.08 0 -0.00(-0.00%)
May 05, 2015 223.93 225.11 220.47 221.08 0 -3.11(-1.39%)
May 04, 2015 225.18 226.43 223.97 224.19 0 -0.49(-0.22%)
May 01, 2015 221.46 225.50 221.46 224.67 0 +3.43(+1.55%)
Apr 30, 2015 223.46 224.22 220.66 221.25 0 -2.79(-1.24%)
Apr 29, 2015 225.18 225.33 222.61 224.03 0 -2.51(-1.11%)
Apr 28, 2015 225.30 227.11 223.77 226.54 0 +0.99(+0.44%)
Apr 27, 2015 228.76 228.87 225.16 225.55 0 -2.31(-1.01%)
Apr 24, 2015 225.61 228.22 225.08 227.86 0 +2.95(+1.31%)
Apr 23, 2015 228.41 228.42 224.14 224.91 0 -4.57(-1.99%)
Apr 22, 2015 231.20 232.50 228.73 229.48 0 -2.00(-0.86%)
Apr 21, 2015 230.41 232.33 230.15 231.47 0 +1.72(+0.75%)
Apr 20, 2015 231.12 231.47 228.91 229.76 0 -0.32(-0.14%)
Apr 17, 2015 231.66 231.66 227.90 230.07 0 -2.41(-1.04%)
Apr 16, 2015 235.07 235.07 232.26 232.49 0 -3.54(-1.50%)
Apr 15, 2015 235.37 237.33 235.10 236.03 0 +1.21(+0.51%)
Apr 14, 2015 233.99 235.16 231.96 234.82 0 +0.96(+0.41%)
Apr 13, 2015 234.69 234.98 233.51 233.86 0 -0.91(-0.39%)
Apr 10, 2015 234.18 234.96 232.82 234.77 0 +0.88(+0.38%)
Apr 09, 2015 234.88 235.33 232.01 233.89 0 -1.56(-0.66%)
Apr 08, 2015 233.00 235.46 232.85 235.45 0 +2.42(+1.04%)
Apr 07, 2015 236.98 237.00 232.97 233.03 0 -3.90(-1.64%)
Apr 06, 2015 236.87 238.32 236.41 236.93 0 -0.54(-0.23%)
Apr 02, 2015 237.47 237.47 237.47 0 +2.91(+1.24%)
Apr 01, 2015 235.96 235.98 233.54 234.55 0 -1.52(-0.65%)
Mar 31, 2015 234.91 237.68 234.37 236.08 0 +0.38(+0.16%)
Mar 30, 2015 233.81 236.74 233.69 235.70 0 +3.02(+1.30%)
Mar 27, 2015 230.03 232.97 229.93 232.67 0 +2.68(+1.17%)
Mar 26, 2015 230.26 230.78 228.81 229.99 0 -0.95(-0.41%)
Mar 25, 2015 234.99 235.28 230.92 230.94 0 -3.83(-1.63%)
Mar 24, 2015 232.77 236.30 231.51 234.77 0 +1.88(+0.81%)
Mar 23, 2015 234.19 235.65 232.89 232.89 0 -1.50(-0.64%)
Mar 20, 2015 230.81 236.51 230.81 234.39 0 +3.72(+1.61%)
Mar 19, 2015 231.31 232.74 228.85 230.67 0 -0.73(-0.32%)
Mar 18, 2015 227.01 232.57 225.47 231.40 0 +4.23(+1.86%)
Mar 17, 2015 227.75 228.05 226.02 227.17 0 -1.26(-0.55%)
Mar 16, 2015 228.73 229.92 227.94 228.43 0 +0.65(+0.28%)
Mar 13, 2015 229.12 229.53 226.52 227.78 0 -2.02(-0.88%)
Mar 12, 2015 227.29 229.92 227.24 229.80 0 +3.30(+1.46%)
Mar 11, 2015 225.01 227.32 224.30 226.50 0 +1.76(+0.78%)
Mar 10, 2015 225.74 225.97 224.56 224.74 0 -1.89(-0.83%)
Mar 09, 2015 226.02 227.50 225.73 226.63 0 +0.93(+0.41%)
Mar 06, 2015 225.34 225.71 0 -5.42(-2.34%)
Mar 05, 2015 230.52 231.42 230.10 231.12 0 +0.96(+0.42%)
Mar 04, 2015 230.53 227.68 230.16 0 +0.48(+0.21%)
Mar 03, 2015 228.50 229.68 0 -2.63(-1.13%)
Mar 02, 2015 231.06 232.32 0 +0.93(+0.40%)
Feb 27, 2015 230.90 232.16 230.64 231.39 0 +0.45(+0.20%)
Feb 26, 2015 232.35 230.09 230.93 0 -1.46(-0.63%)
Feb 25, 2015 233.32 234.20 231.64 232.39 0 -0.93(-0.40%)
Feb 24, 2015 233.32 0 +2.32(+1.01%)
Feb 23, 2015 231.94 233.13 230.04 231.00 0 -1.11(-0.48%)
Feb 20, 2015 231.08 232.14 229.29 232.11 0 +0.83(+0.36%)
Feb 19, 2015 231.34 232.76 230.53 231.28 0 -0.38(-0.16%)
Feb 18, 2015 231.28 231.68 229.72 231.65 0 -0.04(-0.02%)
Feb 17, 2015 230.07 232.15 229.20 231.70 0 +1.06(+0.46%)
Feb 13, 2015 230.63 230.63 230.63 0 +0.30(+0.13%)
Feb 12, 2015 227.67 230.50 226.60 230.33 0 +3.55(+1.57%)
Feb 11, 2015 227.78 229.70 225.90 226.78 0 -0.86(-0.38%)
Feb 10, 2015 225.33 228.68 224.64 227.64 0 +2.95(+1.31%)
Feb 09, 2015 223.62 226.40 223.62 224.69 0 +0.88(+0.39%)
Feb 06, 2015 221.56 224.68 221.56 223.80 0 +2.64(+1.19%)
Feb 05, 2015 221.05 222.87 219.49 221.16 0 +0.27(+0.12%)
Feb 04, 2015 218.53 222.65 218.16 220.90 0 +1.62(+0.74%)
Feb 03, 2015 216.29 219.28 215.85 219.27 0 +3.57(+1.65%)
Feb 02, 2015 215.27 216.58 212.79 215.71 0 +0.83(+0.39%)
Jan 30, 2015 216.98 217.17 215.31 214.87 0 -3.00(-1.38%)
Jan 29, 2015 213.69 218.18 213.43 217.87 0 +4.39(+2.06%)
Jan 28, 2015 215.98 216.49 213.35 213.48 0 -1.47(-0.68%)
Jan 27, 2015 214.38 215.44 212.57 214.95 0 -0.84(-0.39%)
Jan 26, 2015 212.51 215.89 212.51 215.79 0 +3.97(+1.87%)
Jan 23, 2015 213.19 213.59 211.62 211.82 0 -1.29(-0.61%)
Jan 22, 2015 213.57 213.11 0 +2.99(+1.42%)
Jan 21, 2015 210.12 0 +1.55(+0.74%)
Jan 20, 2015 212.30 212.30 207.12 208.57 0 -3.90(-1.83%)
Jan 16, 2015 209.04 212.60 205.42 212.47 0 +3.19(+1.52%)
Jan 15, 2015 208.97 209.28 0 -7.66(-3.53%)
Jan 14, 2015 216.82 217.96 213.18 216.93 0 -1.02(-0.47%)
Jan 13, 2015 217.95 0 -3.33(-1.51%)
Jan 12, 2015 221.01 222.28 219.04 221.28 0 +0.53(+0.24%)
Jan 09, 2015 220.84 222.03 220.09 220.76 0 +0.10(+0.05%)
Jan 08, 2015 217.31 221.01 217.28 220.66 0 +4.60(+2.13%)
Jan 07, 2015 212.42 217.46 211.93 216.06 0 +4.84(+2.29%)
Jan 06, 2015 212.72 213.59 209.36 211.21 0 -1.29(-0.61%)
Jan 05, 2015 214.13 214.20 211.59 212.50 0 -2.52(-1.17%)
Jan 02, 2015 216.48 217.14 212.95 215.03 0 -0.01(-0.00%)
Dec 31, 2014 215.03 215.03 215.03 0 +0.22(+0.10%)
Dec 30, 2014 214.38 215.56 214.25 214.81 0 -0.24(-0.11%)
Dec 29, 2014 214.01 216.55 213.82 215.05 0 +0.74(+0.35%)
Dec 26, 2014 214.43 215.48 213.97 214.31 0 +0.44(+0.20%)
Dec 24, 2014 213.87 213.87 213.87 0 +0.92(+0.43%)
Dec 23, 2014 212.66 214.19 212.55 212.95 0 +0.76(+0.36%)
Dec 22, 2014 212.28 212.89 210.84 212.19 0 +0.08(+0.04%)
Dec 19, 2014 210.48 212.68 209.83 212.11 0 +1.64(+0.78%)
Dec 18, 2014 209.01 210.50 207.50 210.47 0 +3.20(+1.54%)
Dec 17, 2014 202.19 207.54 202.06 207.27 0 +5.44(+2.70%)
Dec 16, 2014 205.46 201.78 201.83 0 -1.83(-0.90%)
Dec 15, 2014 205.83 207.24 203.15 203.66 0 -1.77(-0.86%)
Dec 12, 2014 207.02 208.01 205.43 205.44 0 -2.97(-1.42%)
Dec 11, 2014 207.91 210.17 207.87 208.40 0 +1.11(+0.54%)
Dec 10, 2014 213.17 213.97 207.19 207.29 0 -6.19(-2.90%)
Dec 09, 2014 211.36 213.55 210.63 213.47 0 +0.76(+0.36%)
Dec 08, 2014 213.53 214.87 212.13 212.71 0 -1.05(-0.49%)
Dec 05, 2014 213.68 214.36 213.14 213.76 0 -0.20(-0.09%)
Dec 04, 2014 214.15 215.09 213.12 213.96 0 -0.51(-0.24%)
Dec 03, 2014 213.87 216.03 213.85 214.46 0 +0.73(+0.34%)
Dec 02, 2014 212.59 214.45 212.54 213.73 0 +1.40(+0.66%)
Dec 01, 2014 214.05 214.05 212.14 212.33 0 -2.26(-1.05%)
Nov 28, 2014 214.49 215.05 213.17 214.59 0 +0.51(+0.24%)
Nov 26, 2014 214.08 214.08 214.08 0 -0.92(-0.43%)
Nov 25, 2014 215.41 216.71 213.82 215.00 0 -0.11(-0.05%)
Nov 24, 2014 215.10 0 +1.52(+0.71%)
Nov 21, 2014 212.60 215.04 212.59 213.59 0 +1.59(+0.75%)
Nov 20, 2014 208.31 212.88 208.06 211.99 0 +2.98(+1.43%)
Nov 19, 2014 208.89 210.06 208.02 209.01 0 -0.19(-0.09%)
Nov 18, 2014 207.64 209.47 207.62 209.20 0 +1.76(+0.85%)
Nov 17, 2014 206.55 207.99 206.21 207.44 0 +0.42(+0.20%)
Nov 14, 2014 206.42 207.77 206.19 207.01 0 +0.44(+0.21%)
Nov 13, 2014 206.50 207.77 206.11 206.58 0 +0.21(+0.10%)
Nov 12, 2014 206.26 206.87 205.62 206.37 0 -0.73(-0.35%)
Nov 11, 2014 204.48 207.50 204.48 207.10 0 +2.52(+1.23%)
Nov 10, 2014 204.18 206.33 204.18 204.57 0 +1.12(+0.55%)
Nov 07, 2014 202.09 204.56 201.76 203.46 0 +1.27(+0.63%)
Nov 06, 2014 199.50 202.35 199.48 202.19 0 +2.53(+1.26%)
Nov 05, 2014 199.89 200.60 198.89 199.66 0 +0.76(+0.38%)
Nov 04, 2014 199.84 200.71 198.16 198.91 0 -1.22(-0.61%)
Nov 03, 2014 198.64 200.54 197.67 200.12 0 +1.34(+0.67%)
Oct 31, 2014 198.84 200.33 197.65 198.78 0 +1.20(+0.61%)
Oct 30, 2014 196.60 198.20 194.65 197.58 0 +0.95(+0.48%)
Oct 29, 2014 198.93 199.76 195.09 196.63 0 -2.89(-1.45%)
Oct 28, 2014 199.31 199.78 197.69 199.52 0 +0.34(+0.17%)
Oct 27, 2014 199.33 199.47 200.24 199.17 0 -1.07(-0.53%)
Oct 24, 2014 199.04 200.52 197.24 200.24 0 +1.20(+0.60%)
Oct 23, 2014 197.59 201.06 196.30 199.05 0 +2.61(+1.33%)
Oct 22, 2014 198.66 196.37 196.44 0 -0.30(-0.15%)
Oct 21, 2014 194.91 197.59 194.62 196.74 0 +2.33(+1.20%)
Oct 20, 2014 190.17 194.50 190.17 194.41 0 +4.12(+2.17%)
Oct 17, 2014 191.22 190.29 0 +5.76(+3.12%)
Oct 16, 2014 181.98 186.47 181.22 184.53 0 +0.86(+0.47%)
Oct 15, 2014 179.71 184.80 177.68 183.66 0 +2.73(+1.51%)
Oct 14, 2014 179.87 183.39 179.44 180.93 0 +2.13(+1.19%)
Oct 13, 2014 182.86 185.12 178.71 178.80 0 -3.96(-2.17%)
Oct 10, 2014 186.45 186.95 182.73 182.76 0 -3.77(-2.02%)
Oct 09, 2014 190.62 191.72 186.25 186.53 0 -4.24(-2.22%)
Oct 08, 2014 188.16 190.96 186.64 190.77 0 +2.48(+1.32%)
Oct 07, 2014 190.36 191.36 188.27 188.29 0 -2.63(-1.38%)
Oct 06, 2014 191.66 192.55 190.55 190.92 0 +0.09(+0.05%)
Oct 03, 2014 190.21 191.56 189.71 190.83 0 +1.76(+0.93%)
Oct 02, 2014 187.81 189.49 186.25 189.07 0 +1.28(+0.68%)
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.