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 (%)
Apr 28, 2023 472.67 479.53 472.15 478.73 0 +6.65(+1.41%)
Apr 27, 2023 461.18 472.20 460.71 472.08 0 +14.31(+3.13%)
Apr 26, 2023 461.60 466.81 456.59 457.77 0 -6.41(-1.38%)
Apr 25, 2023 467.78 469.40 464.18 464.18 0 -4.24(-0.91%)
Apr 24, 2023 464.37 468.58 463.65 468.42 0 +2.92(+0.63%)
Apr 21, 2023 468.43 469.62 463.04 465.50 0 -2.50(-0.53%)
Apr 20, 2023 465.84 473.89 465.32 468.00 0 +7.43(+1.61%)
Apr 19, 2023 457.81 461.37 455.76 460.57 0 +1.02(+0.22%)
Apr 18, 2023 454.51 459.90 454.34 459.55 0 +7.91(+1.75%)
Apr 17, 2023 446.14 451.70 445.98 451.64 0 +4.76(+1.07%)
Apr 14, 2023 444.85 448.67 443.59 446.88 0 +1.42(+0.32%)
Apr 13, 2023 446.74 448.70 441.38 445.46 0 +0.21(+0.05%)
Apr 12, 2023 450.73 451.05 444.51 445.25 0 -0.73(-0.16%)
Apr 11, 2023 438.80 448.01 438.68 445.98 0 +10.94(+2.51%)
Apr 10, 2023 429.66 436.65 429.66 435.04 0 +3.83(+0.89%)
Apr 06, 2023 431.21 0 -4.35(-1.00%)
Apr 05, 2023 436.47 438.39 433.29 435.56 0 -2.80(-0.64%)
Apr 04, 2023 446.22 446.63 435.58 438.36 0 -8.17(-1.83%)
Apr 03, 2023 445.29 447.46 443.30 446.53 0 +1.53(+0.34%)
Mar 31, 2023 436.27 445.22 436.27 445.00 0 +10.28(+2.36%)
Mar 30, 2023 437.53 438.23 433.81 434.72 0 -0.65(-0.15%)
Mar 29, 2023 436.58 436.69 431.81 435.37 0 +3.25(+0.75%)
Mar 28, 2023 431.18 435.32 430.01 432.12 0 +1.21(+0.28%)
Mar 27, 2023 436.27 436.54 430.20 430.91 0 -2.64(-0.61%)
Mar 24, 2023 428.60 434.76 423.39 433.55 0 +2.47(+0.57%)
Mar 23, 2023 433.81 439.67 428.23 431.08 0 +1.77(+0.41%)
Mar 22, 2023 434.93 439.77 429.20 429.31 0 -6.62(-1.52%)
Mar 21, 2023 436.46 438.98 433.71 435.93 0 +4.44(+1.03%)
Mar 20, 2023 431.06 435.21 429.10 431.49 0 +2.33(+0.54%)
Mar 17, 2023 435.00 435.04 427.90 429.16 0 -7.15(-1.64%)
Mar 16, 2023 425.52 438.32 422.81 436.31 0 +8.89(+2.08%)
Mar 15, 2023 428.74 434.30 421.19 427.42 0 -6.40(-1.48%)
Mar 14, 2023 435.65 439.41 429.57 433.82 0 +5.65(+1.32%)
Mar 13, 2023 421.43 432.95 421.25 428.17 0 +0.21(+0.05%)
Mar 10, 2023 438.02 439.32 423.11 427.96 0 -8.95(-2.05%)
Mar 09, 2023 443.27 447.42 436.76 436.91 0 -5.51(-1.25%)
Mar 08, 2023 438.29 442.62 436.19 442.42 0 +6.16(+1.41%)
Mar 07, 2023 442.38 443.37 436.17 436.26 0 -4.86(-1.10%)
Mar 06, 2023 446.18 449.01 440.15 441.12 0 -5.82(-1.30%)
Mar 03, 2023 444.38 448.29 440.55 446.94 0 +7.21(+1.64%)
Mar 02, 2023 433.66 440.83 432.58 439.73 0 +1.44(+0.33%)
Mar 01, 2023 439.50 443.95 437.97 438.29 0 -3.10(-0.70%)
Feb 28, 2023 438.45 444.20 438.38 441.39 0 +1.97(+0.45%)
Feb 27, 2023 444.24 444.79 437.81 439.42 0 +0.50(+0.11%)
Feb 24, 2023 434.32 440.19 433.54 438.92 0 -3.54(-0.80%)
Feb 23, 2023 439.98 443.20 435.67 442.46 0 +4.74(+1.08%)
Feb 22, 2023 437.57 441.12 435.65 437.72 0 +2.45(+0.56%)
Feb 21, 2023 444.29 446.22 434.64 435.27 0 -16.47(-3.65%)
Feb 17, 2023 451.74 0 -6.47(-1.41%)
Feb 16, 2023 459.32 461.83 454.40 458.21 0 -8.61(-1.84%)
Feb 15, 2023 458.67 469.47 458.65 466.82 0 +4.13(+0.89%)
Feb 14, 2023 462.63 466.72 459.03 462.69 0 -4.47(-0.96%)
Feb 13, 2023 458.41 467.20 457.15 467.16 0 +9.56(+2.09%)
Feb 10, 2023 453.94 459.99 453.85 457.60 0 +1.43(+0.31%)
Feb 09, 2023 461.27 463.96 455.14 456.17 0 -0.76(-0.17%)
Feb 08, 2023 461.14 462.07 455.42 456.93 0 -7.58(-1.63%)
Feb 07, 2023 457.69 465.83 455.90 464.51 0 +3.56(+0.77%)
Feb 06, 2023 463.14 463.51 459.27 460.95 0 -8.68(-1.85%)
Feb 03, 2023 471.36 476.31 467.67 469.63 0 -10.93(-2.27%)
Feb 02, 2023 470.52 484.03 470.40 480.56 0 +15.35(+3.30%)
Feb 01, 2023 454.81 468.54 452.12 465.21 0 +8.31(+1.82%)
Jan 31, 2023 446.91 457.01 443.71 456.90 0 +19.18(+4.38%)
Jan 30, 2023 439.80 444.96 437.36 437.72 0 -5.64(-1.27%)
Jan 27, 2023 440.15 445.59 440.11 443.36 0 +1.57(+0.36%)
Jan 26, 2023 439.95 442.79 434.88 441.79 0 +3.78(+0.86%)
Jan 25, 2023 432.55 438.41 431.38 438.01 0 +1.21(+0.28%)
Jan 24, 2023 437.46 438.98 432.14 436.80 0 +2.29(+0.53%)
Jan 23, 2023 429.62 435.57 429.19 434.51 0 +4.72(+1.10%)
Jan 20, 2023 422.84 429.92 419.05 429.79 0 +8.81(+2.09%)
Jan 19, 2023 428.13 428.46 420.25 420.98 0 -9.90(-2.30%)
Jan 18, 2023 436.97 442.03 430.80 430.88 0 -3.54(-0.81%)
Jan 17, 2023 433.63 436.28 433.08 434.42 0 -0.71(-0.16%)
Jan 13, 2023 435.13 0 +1.00(+0.23%)
Jan 12, 2023 435.15 436.15 427.72 434.13 0 +0.18(+0.04%)
Jan 11, 2023 425.77 434.12 425.70 433.95 0 +11.02(+2.61%)
Jan 10, 2023 418.35 422.97 415.62 422.93 0 +1.90(+0.45%)
Jan 09, 2023 423.41 427.67 420.77 421.03 0 -1.14(-0.27%)
Jan 06, 2023 416.18 422.73 414.71 422.17 0 +9.55(+2.31%)
Jan 05, 2023 409.98 414.64 407.83 412.62 0 -3.09(-0.74%)
Jan 04, 2023 413.60 417.98 412.71 415.71 0 +8.02(+1.97%)
Jan 03, 2023 408.95 410.40 404.07 407.69 0 +4.90(+1.22%)
Dec 30, 2022 402.79 0 -2.96(-0.73%)
Dec 29, 2022 399.24 407.55 398.41 405.75 0 +8.00(+2.01%)
Dec 28, 2022 406.70 407.26 397.66 397.75 0 -8.41(-2.07%)
Dec 27, 2022 404.92 407.93 404.80 406.16 0 +0.03(+0.01%)
Dec 23, 2022 406.13 0 +0.17(+0.04%)
Dec 22, 2022 402.86 405.99 397.62 405.96 0 -1.66(-0.41%)
Dec 21, 2022 406.35 409.26 405.34 407.62 0 +6.19(+1.54%)
Dec 20, 2022 398.80 403.35 398.35 401.43 0 -1.15(-0.29%)
Dec 19, 2022 407.77 409.72 400.79 402.58 0 -6.97(-1.70%)
Dec 16, 2022 409.52 411.69 405.49 409.55 0 -5.84(-1.41%)
Dec 15, 2022 407.03 417.25 405.32 415.39 0 -0.42(-0.10%)
Dec 14, 2022 418.60 421.38 412.78 415.81 0 -2.88(-0.69%)
Dec 13, 2022 426.11 431.42 417.03 418.69 0 +7.06(+1.72%)
Dec 12, 2022 406.43 412.24 403.93 411.63 0 +5.71(+1.41%)
Dec 09, 2022 405.45 410.60 405.28 405.92 0 -2.72(-0.67%)
Dec 08, 2022 407.34 411.45 405.76 408.64 0 +1.89(+0.46%)
Dec 07, 2022 399.18 407.92 398.68 406.75 0 +8.98(+2.26%)
Dec 06, 2022 403.90 404.43 393.12 397.77 0 -4.80(-1.19%)
Dec 05, 2022 405.48 405.79 401.71 402.57 0 -9.31(-2.26%)
Dec 02, 2022 406.31 413.75 405.67 411.88 0 -1.72(-0.42%)
Dec 01, 2022 414.29 419.43 411.16 413.60 0 +2.84(+0.69%)
Nov 30, 2022 401.57 410.85 395.47 410.76 0 +7.27(+1.80%)
Nov 29, 2022 398.53 403.68 398.06 403.49 0 +3.32(+0.83%)
Nov 28, 2022 404.50 406.16 398.12 400.17 0 -7.65(-1.88%)
Nov 25, 2022 406.01 408.27 406.01 407.82 0 -0.15(-0.04%)
Nov 23, 2022 407.97 0 +3.90(+0.97%)
Nov 22, 2022 400.43 404.33 400.20 404.07 0 +7.24(+1.82%)
Nov 21, 2022 398.72 400.30 395.20 396.83 0 -2.74(-0.69%)
Nov 18, 2022 404.42 404.51 395.33 399.57 0 +2.34(+0.59%)
Nov 17, 2022 394.35 397.51 389.90 397.23 0 -5.56(-1.38%)
Nov 16, 2022 404.62 405.82 400.05 402.79 0 -4.25(-1.04%)
Nov 15, 2022 408.35 410.52 402.55 407.04 0 +7.85(+1.97%)
Nov 14, 2022 407.45 407.60 399.12 399.19 0 -11.78(-2.87%)
Nov 11, 2022 408.55 414.30 407.21 410.97 0 +3.18(+0.78%)
Nov 10, 2022 385.30 410.96 384.98 407.79 0 +38.10(+10.31%)
Nov 09, 2022 371.95 381.32 369.06 369.69 0 -4.51(-1.21%)
Nov 08, 2022 375.97 378.12 369.02 374.20 0 +0.23(+0.06%)
Nov 07, 2022 372.88 374.62 366.97 373.97 0 +3.53(+0.95%)
Nov 04, 2022 369.62 374.02 363.07 370.44 0 +6.91(+1.90%)
Nov 03, 2022 360.89 367.63 358.14 363.53 0 -3.91(-1.06%)
Nov 02, 2022 376.50 367.15 367.44 0 -10.08(-2.67%)
Nov 01, 2022 384.45 385.36 374.02 377.52 0 -0.31(-0.08%)
Oct 31, 2022 377.27 379.66 373.90 377.83 0 -4.13(-1.08%)
Oct 28, 2022 370.22 382.50 369.74 381.96 0 +9.37(+2.51%)
Oct 27, 2022 372.53 379.44 370.60 372.59 0 +0.61(+0.16%)
Oct 26, 2022 376.42 377.63 371.73 371.98 0 -4.78(-1.27%)
Oct 25, 2022 363.88 377.98 363.87 376.76 0 +14.44(+3.99%)
Oct 24, 2022 360.44 363.72 357.27 362.32 0 +4.33(+1.21%)
Oct 21, 2022 344.26 358.58 343.77 357.99 0 +12.62(+3.65%)
Oct 20, 2022 352.15 356.45 344.56 345.37 0 -5.94(-1.69%)
Oct 19, 2022 362.79 363.15 348.60 351.31 0 -16.57(-4.50%)
Oct 18, 2022 364.74 369.95 362.95 367.88 0 +9.68(+2.70%)
Oct 17, 2022 357.37 361.49 356.19 358.20 0 +8.30(+2.37%)
Oct 14, 2022 365.82 365.94 348.99 349.90 0 -12.17(-3.36%)
Oct 13, 2022 353.37 364.58 344.09 362.07 0 -0.08(-0.02%)
Oct 12, 2022 366.39 366.76 361.15 362.15 0 -5.04(-1.37%)
Oct 11, 2022 364.22 373.02 362.34 367.19 0 +1.49(+0.41%)
Oct 10, 2022 367.54 368.39 362.70 365.70 0 +0.49(+0.13%)
Oct 07, 2022 369.69 370.15 363.08 365.21 0 -9.91(-2.64%)
Oct 06, 2022 372.82 377.52 372.31 375.12 0 +0.41(+0.11%)
Oct 05, 2022 371.91 377.27 370.66 374.71 0 -3.26(-0.86%)
Oct 04, 2022 371.31 378.13 371.23 377.97 0 +13.93(+3.83%)
Oct 03, 2022 356.20 366.07 354.46 364.04 0 +13.45(+3.84%)
Sep 30, 2022 352.53 356.74 349.26 350.59 0 -1.08(-0.31%)
Sep 29, 2022 355.36 355.53 349.57 351.67 0 -9.59(-2.65%)
Sep 28, 2022 350.32 363.16 349.15 361.26 0 +14.91(+4.30%)
Sep 27, 2022 351.96 353.33 342.76 346.35 0 -1.40(-0.40%)
Sep 26, 2022 356.35 358.47 347.53 347.75 0 -10.86(-3.03%)
Sep 23, 2022 355.34 358.74 352.76 358.61 0 -0.83(-0.23%)
Sep 22, 2022 364.38 364.94 358.96 359.44 0 -6.05(-1.66%)
Sep 21, 2022 372.13 376.87 365.29 365.49 0 -3.83(-1.04%)
Sep 20, 2022 372.60 373.89 366.46 369.32 0 -9.62(-2.54%)
Sep 19, 2022 371.76 379.24 371.59 378.94 0 +8.24(+2.22%)
Sep 16, 2022 367.63 372.60 367.39 370.70 0 +0.45(+0.12%)
Sep 15, 2022 369.80 377.08 369.05 370.25 0 +0.31(+0.08%)
Sep 14, 2022 374.61 375.43 365.73 369.94 0 -4.39(-1.17%)
Sep 13, 2022 386.52 386.65 373.32 374.33 0 -23.52(-5.91%)
Sep 12, 2022 398.38 401.65 396.58 397.85 0 +3.58(+0.91%)
Sep 09, 2022 388.64 395.48 388.54 394.27 0 +7.68(+1.99%)
Sep 08, 2022 379.97 386.65 377.78 386.59 0 +2.51(+0.65%)
Sep 07, 2022 376.09 384.35 375.80 384.08 0 +8.22(+2.19%)
Sep 06, 2022 380.60 380.94 372.77 375.86 0 -4.05(-1.07%)
Sep 02, 2022 379.91 0 -1.64(-0.43%)
Sep 01, 2022 379.37 381.66 375.20 381.55 0 -0.76(-0.20%)
Aug 31, 2022 387.54 387.97 381.87 382.31 0 -3.74(-0.97%)
Aug 30, 2022 391.82 392.61 384.85 386.05 0 -3.61(-0.93%)
Aug 29, 2022 388.84 394.30 388.17 389.66 0 -2.76(-0.70%)
Aug 26, 2022 409.79 409.88 392.27 392.42 0 -17.28(-4.22%)
Aug 25, 2022 401.46 409.82 399.88 409.70 0 +8.19(+2.04%)
Aug 24, 2022 394.51 404.87 393.31 401.51 0 +4.99(+1.26%)
Aug 23, 2022 397.51 401.40 396.05 396.52 0 -0.78(-0.20%)
Aug 22, 2022 401.84 402.34 396.94 397.30 0 -10.95(-2.68%)
Aug 19, 2022 414.75 415.14 407.04 408.25 0 -10.17(-2.43%)
Aug 18, 2022 418.63 418.98 416.16 418.42 0 +0.45(+0.11%)
Aug 17, 2022 418.42 421.40 415.20 417.97 0 -5.75(-1.36%)
Aug 16, 2022 419.12 426.61 417.87 423.72 0 +1.27(+0.30%)
Aug 15, 2022 421.77 424.57 419.23 422.45 0 -1.27(-0.30%)
Aug 12, 2022 418.95 423.85 417.58 423.72 0 +6.28(+1.50%)
Aug 11, 2022 417.29 423.07 416.47 417.44 0 +3.69(+0.89%)
Aug 10, 2022 411.16 417.77 410.78 413.75 0 +13.65(+3.41%)
Aug 09, 2022 406.95 407.47 398.68 400.10 0 -8.93(-2.18%)
Aug 08, 2022 406.34 412.81 406.34 409.03 0 +5.12(+1.27%)
Aug 05, 2022 401.64 404.85 398.17 403.91 0 -3.12(-0.77%)
Aug 04, 2022 400.40 410.06 399.01 407.03 0 +5.84(+1.46%)
Aug 03, 2022 402.69 403.42 397.01 401.19 0 +1.25(+0.31%)
Aug 02, 2022 411.12 411.26 399.66 399.94 0 -14.79(-3.57%)
Aug 01, 2022 410.61 417.72 408.43 414.73 0 +2.23(+0.54%)
Jul 29, 2022 412.07 413.80 405.85 412.50 0 +2.07(+0.50%)
Jul 28, 2022 405.94 410.98 402.29 410.43 0 +6.73(+1.67%)
Jul 27, 2022 396.71 405.91 392.39 403.70 0 +8.38(+2.12%)
Jul 26, 2022 397.15 398.17 392.89 395.32 0 -3.26(-0.82%)
Jul 25, 2022 402.48 402.58 396.36 398.58 0 -5.25(-1.30%)
Jul 22, 2022 404.99 410.50 399.53 403.83 0 +2.58(+0.64%)
Jul 21, 2022 390.18 401.37 386.26 401.25 0 +8.83(+2.25%)
Jul 20, 2022 391.41 393.57 388.11 392.42 0 +0.00(+0.00%)
Jul 19, 2022 387.81 393.14 383.50 392.42 0 +10.69(+2.80%)
Jul 18, 2022 386.73 388.08 380.86 381.73 0 -3.58(-0.93%)
Jul 15, 2022 387.52 388.02 378.54 385.31 0 +3.83(+1.00%)
Jul 14, 2022 379.94 382.45 374.92 381.48 0 -3.99(-1.04%)
Jul 13, 2022 377.95 387.15 374.59 385.47 0 +0.60(+0.16%)
Jul 12, 2022 381.07 390.94 381.07 384.87 0 +1.86(+0.49%)
Jul 11, 2022 381.32 385.99 381.11 383.01 0 -0.36(-0.09%)
Jul 08, 2022 380.46 385.08 379.45 383.37 0 +2.43(+0.64%)
Jul 07, 2022 378.61 381.32 374.76 380.94 0 +3.98(+1.06%)
Jul 06, 2022 381.31 383.02 371.25 376.96 0 -2.66(-0.70%)
Jul 05, 2022 365.40 379.70 365.40 379.62 0 +8.51(+2.29%)
Jul 01, 2022 371.11 0 +14.01(+3.92%)
Jun 30, 2022 351.93 360.37 349.04 357.10 0 +1.30(+0.37%)
Jun 29, 2022 356.64 356.89 350.37 355.80 0 -1.95(-0.55%)
Jun 28, 2022 366.23 368.57 357.62 357.75 0 -6.69(-1.84%)
Jun 27, 2022 364.15 367.81 360.73 364.44 0 +0.86(+0.24%)
Jun 24, 2022 357.98 365.63 356.40 363.58 0 +8.35(+2.35%)
Jun 23, 2022 345.69 356.17 345.06 355.23 0 +10.78(+3.13%)
Jun 22, 2022 334.79 347.36 334.67 344.45 0 +4.06(+1.19%)
Jun 21, 2022 342.60 347.48 336.78 340.39 0 +2.76(+0.82%)
Jun 17, 2022 337.63 0 -0.76(-0.22%)
Jun 16, 2022 352.70 353.15 336.07 338.39 0 -22.66(-6.28%)
Jun 15, 2022 364.93 365.80 353.96 361.05 0 -0.31(-0.09%)
Jun 14, 2022 364.05 366.89 359.68 361.36 0 -2.79(-0.77%)
Jun 13, 2022 372.70 376.05 362.24 364.15 0 -18.78(-4.90%)
Jun 10, 2022 393.43 394.73 382.73 382.93 0 -17.36(-4.34%)
Jun 09, 2022 400.09 406.24 399.53 400.29 0 -1.58(-0.39%)
Jun 08, 2022 407.75 408.75 399.74 401.87 0 -9.97(-2.42%)
Jun 07, 2022 403.74 412.11 402.88 411.84 0 +2.42(+0.59%)
Jun 06, 2022 409.33 412.03 406.60 409.42 0 +2.30(+0.56%)
Jun 03, 2022 406.25 410.49 405.00 407.12 0 -2.85(-0.70%)
Jun 02, 2022 408.61 410.23 405.10 409.97 0 +4.95(+1.22%)
Jun 01, 2022 410.06 410.52 402.62 405.02 0 -3.98(-0.97%)
May 31, 2022 409.17 411.86 403.80 409.00 0 -4.97(-1.20%)
May 27, 2022 413.97 0 +9.30(+2.30%)
May 26, 2022 397.43 406.36 396.93 404.67 0 +12.20(+3.11%)
May 25, 2022 379.53 393.83 379.49 392.47 0 +11.82(+3.11%)
May 24, 2022 386.18 387.31 372.96 380.65 0 -8.39(-2.16%)
May 23, 2022 391.23 393.06 385.85 389.04 0 +0.50(+0.13%)
May 20, 2022 390.61 391.48 377.95 388.54 0 +2.15(+0.56%)
May 19, 2022 383.01 393.40 382.63 386.39 0 +1.21(+0.31%)
May 18, 2022 395.89 397.02 384.08 385.18 0 -18.72(-4.63%)
May 17, 2022 400.61 403.95 393.43 403.90 0 +11.59(+2.95%)
May 16, 2022 394.19 396.05 382.61 392.31 0 -4.31(-1.09%)
May 13, 2022 392.79 399.43 391.82 396.62 0 +6.93(+1.78%)
May 12, 2022 375.94 391.75 375.21 389.69 0 +12.73(+3.38%)
May 11, 2022 390.11 392.28 376.43 376.96 0 -13.37(-3.43%)
May 10, 2022 402.50 403.19 386.17 390.33 0 -5.79(-1.46%)
May 09, 2022 394.86 404.41 394.40 396.12 0 -4.52(-1.13%)
May 06, 2022 401.69 402.69 391.00 400.64 0 -5.22(-1.29%)
May 05, 2022 418.19 419.50 401.48 405.86 0 -18.93(-4.46%)
May 04, 2022 408.61 425.64 403.50 424.79 0 +16.26(+3.98%)
May 03, 2022 402.40 410.02 401.46 408.53 0 +7.33(+1.83%)
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.