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

(NQ: HGX )

711.51 +1.44 (+0.20%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 (%)
Mar 31, 2021 469.23 470.89 465.03 465.83 0 -1.77(-0.38%)
Mar 30, 2021 460.71 469.49 459.78 467.60 0 +5.79(+1.25%)
Mar 29, 2021 469.30 473.36 461.38 461.81 0 -7.21(-1.54%)
Mar 26, 2021 457.08 469.15 454.04 469.02 0 +15.74(+3.47%)
Mar 25, 2021 436.58 454.51 434.78 453.28 0 +13.43(+3.05%)
Mar 24, 2021 441.00 449.02 439.81 439.85 0 +1.68(+0.38%)
Mar 23, 2021 446.35 448.35 435.79 438.17 0 -9.24(-2.07%)
Mar 22, 2021 447.18 449.64 441.36 447.41 0 +1.81(+0.41%)
Mar 19, 2021 446.59 449.44 440.26 445.60 0 -0.41(-0.09%)
Mar 18, 2021 460.14 460.14 444.70 446.01 0 -17.11(-3.69%)
Mar 17, 2021 445.72 463.33 444.24 463.12 0 +14.57(+3.25%)
Mar 16, 2021 454.00 457.20 448.47 448.55 0 -5.27(-1.16%)
Mar 15, 2021 444.77 453.82 441.75 453.82 0 +9.08(+2.04%)
Mar 12, 2021 443.44 446.37 438.92 444.74 0 -3.00(-0.67%)
Mar 11, 2021 450.04 451.60 446.55 447.74 0 +1.42(+0.32%)
Mar 10, 2021 437.71 449.67 436.25 446.32 0 +12.17(+2.80%)
Mar 09, 2021 437.60 439.72 434.15 434.15 0 +0.95(+0.22%)
Mar 08, 2021 426.92 438.96 425.56 433.20 0 +8.93(+2.10%)
Mar 05, 2021 412.91 425.37 403.36 424.27 0 +16.10(+3.94%)
Mar 04, 2021 414.94 422.95 399.20 408.17 0 -7.41(-1.78%)
Mar 03, 2021 421.63 422.48 414.48 415.58 0 -7.53(-1.78%)
Mar 02, 2021 423.65 425.25 418.51 423.11 0 -0.06(-0.01%)
Mar 01, 2021 422.56 428.06 421.58 423.17 0 +7.33(+1.76%)
Feb 26, 2021 414.88 420.53 409.91 415.84 0 +4.01(+0.97%)
Feb 25, 2021 429.59 429.59 410.89 411.83 0 -20.90(-4.83%)
Feb 24, 2021 422.66 433.13 416.42 432.73 0 +9.21(+2.17%)
Feb 23, 2021 419.86 424.68 412.14 423.52 0 +2.41(+0.57%)
Feb 22, 2021 425.31 427.65 420.87 421.11 0 -6.79(-1.59%)
Feb 19, 2021 422.08 429.37 422.08 427.90 0 +8.22(+1.96%)
Feb 18, 2021 423.26 424.17 417.01 419.68 0 -4.03(-0.95%)
Feb 17, 2021 423.26 427.02 416.93 423.71 0 -2.51(-0.59%)
Feb 16, 2021 436.15 436.22 425.75 426.22 0 -10.73(-2.46%)
Feb 12, 2021 436.95 436.95 436.95 0 -0.94(-0.21%)
Feb 11, 2021 437.09 440.25 433.81 437.89 0 +3.23(+0.74%)
Feb 10, 2021 434.45 437.54 428.13 434.66 0 +1.70(+0.39%)
Feb 09, 2021 437.08 437.57 431.40 432.96 0 -4.43(-1.01%)
Feb 08, 2021 429.75 437.42 428.78 437.39 0 +11.86(+2.79%)
Feb 05, 2021 420.38 426.22 417.82 425.53 0 +8.16(+1.96%)
Feb 04, 2021 413.80 420.68 411.45 417.37 0 +3.89(+0.94%)
Feb 03, 2021 411.25 414.58 409.86 413.48 0 +1.53(+0.37%)
Feb 02, 2021 411.39 413.82 406.21 411.95 0 +3.31(+0.81%)
Feb 01, 2021 404.37 409.55 397.74 408.64 0 +8.13(+2.03%)
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%)
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.