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

(NQ: HGX )

691.95 +9.37 (+1.37%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 24, 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 (%)
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%)
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.