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 (%)
Aug 31, 2023 554.45 556.94 553.41 555.82 0 +1.25(+0.23%)
Aug 30, 2023 547.36 557.09 547.36 554.57 0 +6.78(+1.24%)
Aug 29, 2023 535.88 548.34 534.44 547.79 0 +10.57(+1.97%)
Aug 28, 2023 536.18 539.94 533.97 537.22 0 +3.13(+0.59%)
Aug 25, 2023 540.09 540.54 524.32 534.09 0 -4.35(-0.81%)
Aug 24, 2023 543.85 547.74 538.40 538.44 0 -6.42(-1.18%)
Aug 23, 2023 538.94 546.49 537.53 544.86 0 +8.40(+1.57%)
Aug 22, 2023 535.82 538.86 534.65 536.46 0 +3.02(+0.57%)
Aug 21, 2023 538.52 538.62 527.89 533.44 0 -4.23(-0.79%)
Aug 18, 2023 532.62 539.81 532.59 537.67 0 +0.88(+0.16%)
Aug 17, 2023 560.71 561.69 536.52 536.79 0 -21.48(-3.85%)
Aug 16, 2023 568.39 570.71 558.22 558.27 0 -11.20(-1.97%)
Aug 15, 2023 568.30 573.19 563.64 569.47 0 +2.28(+0.40%)
Aug 14, 2023 562.16 567.27 560.41 567.19 0 +3.68(+0.65%)
Aug 11, 2023 564.05 569.33 562.89 563.51 0 -1.21(-0.21%)
Aug 10, 2023 574.02 577.61 560.47 564.72 0 -6.74(-1.18%)
Aug 09, 2023 575.91 576.47 571.21 571.46 0 -5.31(-0.92%)
Aug 08, 2023 572.87 576.98 567.37 576.77 0 -0.55(-0.10%)
Aug 07, 2023 570.76 577.65 570.76 577.32 0 +6.98(+1.22%)
Aug 04, 2023 566.49 573.99 563.22 570.34 0 +6.77(+1.20%)
Aug 03, 2023 568.45 568.77 559.29 563.57 0 -8.40(-1.47%)
Aug 02, 2023 572.87 574.42 566.94 571.97 0 -5.68(-0.98%)
Aug 01, 2023 572.60 578.16 572.59 577.65 0 +3.17(+0.55%)
Jul 31, 2023 578.07 578.55 570.13 574.48 0 -0.87(-0.15%)
Jul 28, 2023 577.86 578.43 573.04 575.35 0 +5.48(+0.96%)
Jul 27, 2023 578.98 580.63 568.23 569.87 0 -2.51(-0.44%)
Jul 26, 2023 569.11 575.02 568.02 572.38 0 +2.33(+0.41%)
Jul 25, 2023 563.37 573.02 563.29 570.05 0 +6.40(+1.14%)
Jul 24, 2023 561.70 564.55 559.42 563.65 0 +3.59(+0.64%)
Jul 21, 2023 560.60 562.85 558.16 560.06 0 +1.77(+0.32%)
Jul 20, 2023 576.45 577.10 554.04 558.29 0 -13.57(-2.37%)
Jul 19, 2023 572.31 572.32 567.33 571.86 0 -1.24(-0.22%)
Jul 18, 2023 571.57 576.52 571.10 573.10 0 +2.46(+0.43%)
Jul 17, 2023 569.48 571.85 566.41 570.64 0 -1.53(-0.27%)
Jul 14, 2023 567.89 572.31 564.91 572.17 0 +6.90(+1.22%)
Jul 13, 2023 561.54 565.86 559.80 565.27 0 +5.97(+1.07%)
Jul 12, 2023 554.58 560.23 551.77 559.30 0 +11.69(+2.13%)
Jul 11, 2023 545.08 548.63 543.58 547.61 0 +5.28(+0.97%)
Jul 10, 2023 529.50 542.40 529.23 542.33 0 +13.25(+2.50%)
Jul 07, 2023 526.21 532.89 526.00 529.08 0 +2.48(+0.47%)
Jul 06, 2023 530.43 531.06 522.80 526.60 0 -13.18(-2.44%)
Jul 05, 2023 547.01 547.31 538.92 539.78 0 -7.41(-1.35%)
Jul 03, 2023 547.19 0 -1.60(-0.29%)
Jun 30, 2023 549.05 550.44 546.60 548.79 0 +3.37(+0.62%)
Jun 29, 2023 543.00 545.65 540.35 545.42 0 +0.31(+0.06%)
Jun 28, 2023 545.05 548.70 544.16 545.11 0 +0.32(+0.06%)
Jun 27, 2023 531.24 545.72 530.98 544.79 0 +15.81(+2.99%)
Jun 26, 2023 529.66 534.98 527.09 528.98 0 +0.04(+0.01%)
Jun 23, 2023 526.33 530.13 526.23 528.94 0 +0.53(+0.10%)
Jun 22, 2023 527.74 528.88 524.34 528.41 0 -0.65(-0.12%)
Jun 21, 2023 524.09 530.76 523.19 529.06 0 +2.26(+0.43%)
Jun 20, 2023 522.12 527.56 522.00 526.80 0 +5.86(+1.12%)
Jun 16, 2023 520.94 0 -0.57(-0.11%)
Jun 15, 2023 516.76 522.37 514.43 521.51 0 +8.58(+1.67%)
Jun 14, 2023 519.79 522.36 511.36 512.93 0 -5.94(-1.14%)
Jun 13, 2023 516.15 521.16 515.96 518.87 0 +4.51(+0.88%)
Jun 12, 2023 509.19 517.30 505.99 514.36 0 +6.03(+1.19%)
Jun 09, 2023 506.85 510.61 504.81 508.33 0 +1.54(+0.30%)
Jun 08, 2023 507.23 509.75 506.46 506.79 0 -1.82(-0.36%)
Jun 07, 2023 507.53 514.20 505.73 508.61 0 +2.50(+0.49%)
Jun 06, 2023 491.95 506.87 491.68 506.11 0 +15.75(+3.21%)
Jun 05, 2023 491.19 492.15 485.62 490.36 0 -2.96(-0.60%)
Jun 02, 2023 481.03 493.60 481.00 493.32 0 +16.78(+3.52%)
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.