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

(NQ: HGX )

701.23 +10.30 (+1.49%)
Streaming Delayed Price Updated: 4:01 PM EDT, May 6, 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 30, 2024 677.30 682.31 667.46 667.69 0 -16.74(-2.45%)
Apr 29, 2024 683.73 686.13 680.29 684.43 0 +4.28(+0.63%)
Apr 26, 2024 677.51 685.69 676.86 680.15 0 +6.30(+0.93%)
Apr 25, 2024 666.86 676.16 656.49 673.85 0 -2.85(-0.42%)
Apr 24, 2024 685.22 691.18 669.63 676.70 0 -8.42(-1.23%)
Apr 23, 2024 668.73 686.51 665.87 685.12 0 +19.47(+2.92%)
Apr 22, 2024 663.59 670.37 659.31 665.65 0 +6.84(+1.04%)
Apr 19, 2024 664.47 668.11 655.50 658.81 0 -4.79(-0.72%)
Apr 18, 2024 679.23 679.89 663.15 663.60 0 -1.34(-0.20%)
Apr 17, 2024 674.34 675.25 664.12 664.94 0 -3.94(-0.59%)
Apr 16, 2024 671.67 672.35 661.77 668.88 0 -10.04(-1.48%)
Apr 15, 2024 693.17 695.90 677.09 678.92 0 -11.07(-1.60%)
Apr 12, 2024 686.10 690.09 684.47 689.99 0 -0.57(-0.08%)
Apr 11, 2024 687.98 694.32 686.10 690.56 0 +5.91(+0.86%)
Apr 10, 2024 692.78 695.98 683.59 684.65 0 -30.47(-4.26%)
Apr 09, 2024 719.46 719.84 705.27 715.12 0 +0.81(+0.11%)
Apr 08, 2024 718.99 719.71 713.03 714.31 0 -2.67(-0.37%)
Apr 05, 2024 707.76 718.37 707.35 716.98 0 +9.98(+1.41%)
Apr 04, 2024 727.68 728.13 704.97 707.00 0 -11.69(-1.63%)
Apr 03, 2024 707.50 720.00 707.13 718.69 0 +7.88(+1.11%)
Apr 02, 2024 713.03 714.19 706.06 710.81 0 -18.53(-2.54%)
Apr 01, 2024 740.36 741.37 727.88 729.34 0 -10.54(-1.42%)
Mar 28, 2024 739.88 0 +8.44(+1.15%)
Mar 27, 2024 725.37 731.67 723.96 731.44 0 +11.20(+1.56%)
Mar 26, 2024 722.93 726.48 720.05 720.24 0 -1.14(-0.16%)
Mar 25, 2024 724.66 727.23 721.38 721.38 0 -4.45(-0.61%)
Mar 22, 2024 728.08 728.21 723.31 725.83 0 -1.23(-0.17%)
Mar 21, 2024 723.84 730.75 722.38 727.06 0 +11.93(+1.67%)
Mar 20, 2024 701.74 716.64 700.93 715.13 0 +13.27(+1.89%)
Mar 19, 2024 688.77 702.54 688.65 701.86 0 +11.59(+1.68%)
Mar 18, 2024 695.68 697.01 687.64 690.27 0 -2.08(-0.30%)
Mar 15, 2024 683.05 695.78 682.73 692.35 0 +5.32(+0.77%)
Mar 14, 2024 701.77 706.13 683.19 687.03 0 -21.19(-2.99%)
Mar 13, 2024 706.41 713.55 705.90 708.22 0 +2.80(+0.40%)
Mar 12, 2024 697.37 707.27 694.70 705.42 0 +6.91(+0.99%)
Mar 11, 2024 700.18 700.77 692.20 698.51 0 -4.23(-0.60%)
Mar 08, 2024 709.68 712.71 698.68 702.74 0 -3.60(-0.51%)
Mar 07, 2024 701.08 709.89 700.88 706.34 0 +11.01(+1.58%)
Mar 06, 2024 694.78 696.16 690.65 695.33 0 +5.42(+0.79%)
Mar 05, 2024 695.41 702.67 687.20 689.91 0 -7.67(-1.10%)
Mar 04, 2024 700.99 705.98 696.72 697.58 0 -0.02(-0.00%)
Mar 01, 2024 686.97 698.03 684.45 697.60 0 +9.90(+1.44%)
Feb 29, 2024 682.80 688.79 681.35 687.70 0 +9.88(+1.46%)
Feb 28, 2024 674.26 681.11 673.54 677.82 0 +2.41(+0.36%)
Feb 27, 2024 676.24 677.58 671.90 675.41 0 +2.58(+0.38%)
Feb 26, 2024 672.69 676.25 671.37 672.83 0 +0.05(+0.01%)
Feb 23, 2024 671.02 676.29 670.82 672.78 0 +4.84(+0.72%)
Feb 22, 2024 665.67 670.15 664.52 667.94 0 +7.02(+1.06%)
Feb 21, 2024 662.33 666.44 655.93 660.92 0 +4.20(+0.64%)
Feb 20, 2024 646.17 657.43 646.01 656.72 0 +3.83(+0.59%)
Feb 16, 2024 652.89 0 -9.62(-1.45%)
Feb 15, 2024 661.72 663.92 657.51 662.51 0 +4.38(+0.67%)
Feb 14, 2024 654.81 659.95 650.33 658.13 0 +10.11(+1.56%)
Feb 13, 2024 648.32 653.23 641.30 648.02 0 -21.31(-3.18%)
Feb 12, 2024 660.24 671.35 659.56 669.33 0 +11.82(+1.80%)
Feb 09, 2024 658.28 658.77 651.55 657.51 0 -0.73(-0.11%)
Feb 08, 2024 654.09 659.47 653.01 658.24 0 +5.74(+0.88%)
Feb 07, 2024 649.70 656.72 647.47 652.50 0 +8.34(+1.29%)
Feb 06, 2024 645.14 648.19 639.06 644.16 0 -1.70(-0.26%)
Feb 05, 2024 644.65 648.68 639.42 645.86 0 -7.94(-1.21%)
Feb 02, 2024 647.60 658.41 643.38 653.80 0 -2.33(-0.36%)
Feb 01, 2024 650.49 656.49 641.98 656.13 0 +11.62(+1.80%)
Jan 31, 2024 652.17 656.55 643.94 644.51 0 -9.57(-1.46%)
Jan 30, 2024 650.23 656.19 650.12 654.08 0 +5.06(+0.78%)
Jan 29, 2024 644.19 650.05 642.46 649.02 0 +5.18(+0.80%)
Jan 26, 2024 642.41 646.83 640.08 643.84 0 -0.99(-0.15%)
Jan 25, 2024 641.34 644.89 638.05 644.83 0 +11.96(+1.89%)
Jan 24, 2024 650.13 650.13 631.86 632.87 0 -10.66(-1.66%)
Jan 23, 2024 660.14 664.26 640.74 643.53 0 -29.38(-4.37%)
Jan 22, 2024 665.20 673.78 664.87 672.91 0 +12.44(+1.88%)
Jan 19, 2024 655.39 660.98 650.55 660.47 0 +6.61(+1.01%)
Jan 18, 2024 654.17 655.55 646.13 653.86 0 +8.50(+1.32%)
Jan 17, 2024 642.31 646.95 642.19 645.36 0 -3.98(-0.61%)
Jan 16, 2024 647.88 651.38 645.24 649.34 0 -4.70(-0.72%)
Jan 12, 2024 654.04 0 -8.14(-1.23%)
Jan 11, 2024 657.45 662.41 652.81 662.18 0 +0.65(+0.10%)
Jan 10, 2024 659.20 663.79 657.73 661.53 0 +9.98(+1.53%)
Jan 09, 2024 646.81 652.58 646.63 651.55 0 -1.95(-0.30%)
Jan 08, 2024 645.36 653.63 644.85 653.50 0 +12.34(+1.92%)
Jan 05, 2024 633.62 645.42 633.06 641.16 0 +4.30(+0.68%)
Jan 04, 2024 636.00 643.46 635.91 636.86 0 -1.27(-0.20%)
Jan 03, 2024 640.33 643.76 634.97 638.13 0 -13.16(-2.02%)
Jan 02, 2024 650.16 656.08 647.20 651.29 0 -7.17(-1.09%)
Dec 29, 2023 658.46 0 -2.27(-0.34%)
Dec 28, 2023 659.77 662.53 658.47 660.73 0 -0.41(-0.06%)
Dec 27, 2023 658.53 663.10 656.93 661.14 0 +3.63(+0.55%)
Dec 26, 2023 655.27 659.12 654.03 657.51 0 +3.73(+0.57%)
Dec 22, 2023 653.78 0 +1.11(+0.17%)
Dec 21, 2023 655.32 655.90 647.09 652.67 0 +5.70(+0.88%)
Dec 20, 2023 653.23 660.23 646.79 646.97 0 -7.31(-1.12%)
Dec 19, 2023 651.08 656.14 649.21 654.28 0 +7.96(+1.23%)
Dec 18, 2023 652.47 652.68 642.46 646.32 0 -5.96(-0.91%)
Dec 15, 2023 654.00 667.06 650.35 652.28 0 -12.62(-1.90%)
Dec 14, 2023 640.37 665.48 640.37 664.90 0 +36.43(+5.80%)
Dec 13, 2023 614.23 630.21 606.83 628.47 0 +16.94(+2.77%)
Dec 12, 2023 611.32 614.46 609.64 611.53 0 +1.13(+0.19%)
Dec 11, 2023 607.60 611.68 605.95 610.40 0 +2.28(+0.37%)
Dec 08, 2023 600.14 609.25 599.93 608.12 0 +7.27(+1.21%)
Dec 07, 2023 595.48 601.02 593.94 600.85 0 +7.26(+1.22%)
Dec 06, 2023 592.38 601.53 592.22 593.59 0 +7.96(+1.36%)
Dec 05, 2023 587.20 588.16 583.84 585.63 0 -2.48(-0.42%)
Dec 04, 2023 583.59 589.93 583.49 588.11 0 +1.12(+0.19%)
Dec 01, 2023 572.87 587.25 572.54 586.99 0 +14.52(+2.54%)
Nov 30, 2023 568.47 572.80 564.82 572.47 0 +1.99(+0.35%)
Nov 29, 2023 572.09 575.00 570.25 570.48 0 +5.19(+0.92%)
Nov 28, 2023 567.73 570.26 564.39 565.29 0 -4.30(-0.75%)
Nov 27, 2023 567.90 571.58 567.79 569.59 0 -1.90(-0.33%)
Nov 24, 2023 568.72 571.83 568.59 571.49 0 +1.24(+0.22%)
Nov 22, 2023 570.25 0 +2.89(+0.51%)
Nov 21, 2023 570.41 572.25 567.07 567.36 0 -5.45(-0.95%)
Nov 20, 2023 569.37 573.40 566.86 572.81 0 +1.18(+0.21%)
Nov 17, 2023 570.86 572.80 570.03 571.63 0 +3.81(+0.67%)
Nov 16, 2023 569.38 572.62 566.89 567.82 0 -0.52(-0.09%)
Nov 15, 2023 571.86 576.75 568.19 568.34 0 -4.52(-0.79%)
Nov 14, 2023 558.79 577.63 558.79 572.86 0 +30.00(+5.53%)
Nov 13, 2023 542.32 544.78 539.31 542.86 0 -2.45(-0.45%)
Nov 10, 2023 539.03 545.97 536.23 545.31 0 +9.68(+1.81%)
Nov 09, 2023 542.35 544.90 533.78 535.63 0 -5.75(-1.06%)
Nov 08, 2023 540.48 544.80 538.97 541.38 0 +1.56(+0.29%)
Nov 07, 2023 535.91 542.95 535.80 539.82 0 +4.19(+0.78%)
Nov 06, 2023 536.52 538.84 533.19 535.63 0 -5.39(-1.00%)
Nov 03, 2023 538.68 546.91 537.15 541.02 0 +16.91(+3.23%)
Nov 02, 2023 519.93 528.14 518.29 524.11 0 +17.42(+3.44%)
Nov 01, 2023 489.60 507.22 487.23 506.69 0 +16.90(+3.45%)
Oct 31, 2023 484.91 492.25 484.80 489.79 0 +6.85(+1.42%)
Oct 30, 2023 483.82 485.21 478.52 482.94 0 +3.28(+0.68%)
Oct 27, 2023 481.94 483.06 477.75 479.66 0 -1.31(-0.27%)
Oct 26, 2023 476.23 485.76 475.74 480.97 0 +7.33(+1.55%)
Oct 25, 2023 480.84 481.26 473.26 473.64 0 -9.64(-1.99%)
Oct 24, 2023 484.38 487.29 480.43 483.28 0 +0.90(+0.19%)
Oct 23, 2023 478.15 486.60 478.15 482.38 0 +3.19(+0.67%)
Oct 20, 2023 483.35 484.77 478.49 479.19 0 -3.46(-0.72%)
Oct 19, 2023 489.64 493.34 480.96 482.65 0 -7.16(-1.46%)
Oct 18, 2023 498.46 498.69 489.73 489.81 0 -14.92(-2.96%)
Oct 17, 2023 500.34 510.38 500.27 504.73 0 +1.41(+0.28%)
Oct 16, 2023 503.56 505.16 499.05 503.32 0 +4.95(+0.99%)
Oct 13, 2023 500.77 504.61 495.30 498.37 0 -1.15(-0.23%)
Oct 12, 2023 517.55 517.56 495.00 499.52 0 -21.00(-4.03%)
Oct 11, 2023 515.50 520.80 514.56 520.52 0 +8.00(+1.56%)
Oct 10, 2023 508.48 518.98 508.22 512.52 0 +5.49(+1.08%)
Oct 09, 2023 498.67 507.12 495.69 507.03 0 +4.74(+0.94%)
Oct 06, 2023 495.36 505.95 493.19 502.29 0 +2.06(+0.41%)
Oct 05, 2023 499.24 503.47 497.71 500.23 0 -0.71(-0.14%)
Oct 04, 2023 496.01 501.86 492.97 500.94 0 +7.93(+1.61%)
Oct 03, 2023 502.25 503.68 490.34 493.01 0 -12.58(-2.49%)
Oct 02, 2023 509.40 513.95 503.04 505.59 0 -6.22(-1.22%)
Sep 29, 2023 522.29 523.68 510.17 511.81 0 -6.18(-1.19%)
Sep 28, 2023 509.62 520.25 509.29 517.99 0 +7.44(+1.46%)
Sep 27, 2023 512.57 514.52 507.53 510.55 0 +2.50(+0.49%)
Sep 26, 2023 511.84 515.30 507.94 508.05 0 -6.80(-1.32%)
Sep 25, 2023 511.46 516.59 513.90 514.85 0 +0.51(+0.10%)
Sep 22, 2023 517.07 517.47 512.56 514.34 0 +0.46(+0.09%)
Sep 21, 2023 520.50 520.50 511.58 513.88 0 -14.03(-2.66%)
Sep 20, 2023 535.67 539.68 527.59 527.91 0 -4.68(-0.88%)
Sep 19, 2023 531.50 534.64 527.80 532.59 0 -0.23(-0.04%)
Sep 18, 2023 530.17 534.44 528.82 532.82 0 +2.92(+0.55%)
Sep 15, 2023 532.97 533.91 523.96 529.90 0 -11.54(-2.13%)
Sep 14, 2023 538.37 542.22 535.94 541.44 0 +7.47(+1.40%)
Sep 13, 2023 540.39 542.21 531.05 533.97 0 -6.26(-1.16%)
Sep 12, 2023 548.03 551.60 538.68 540.23 0 -10.61(-1.93%)
Sep 11, 2023 550.00 556.74 549.90 550.84 0 +3.85(+0.70%)
Sep 08, 2023 546.91 551.59 544.90 546.99 0 -1.20(-0.22%)
Sep 07, 2023 542.94 549.50 540.53 548.19 0 +3.86(+0.71%)
Sep 06, 2023 540.13 545.97 539.87 544.33 0 +5.49(+1.02%)
Sep 05, 2023 559.42 559.49 538.61 538.84 0 -24.00(-4.26%)
Sep 01, 2023 562.84 0 +7.02(+1.26%)
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 516.76 522.37 521.51 0 +39.31(+8.15%)
May 08, 2023 478.95 482.95 477.94 482.20 0 +1.96(+0.41%)
May 05, 2023 477.44 481.24 475.25 480.24 0 +6.95(+1.47%)
May 04, 2023 476.59 481.13 472.92 473.29 0 -4.39(-0.92%)
May 03, 2023 476.37 484.75 476.22 477.68 0 +3.42(+0.72%)
May 02, 2023 474.89 475.43 466.12 474.26 0 -1.47(-0.31%)
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.