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

(NQ: HGX )

679.60 -13.34 (-1.93%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 4, 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 (%)
Dec 29, 2017 345.00 345.00 345.00 0 -1.85(-0.53%)
Dec 28, 2017 345.58 346.96 344.71 346.85 0 +1.75(+0.51%)
Dec 27, 2017 345.40 346.14 344.75 345.10 0 +0.20(+0.06%)
Dec 26, 2017 343.35 345.49 343.35 344.90 0 +1.75(+0.51%)
Dec 22, 2017 343.16 343.16 343.16 0 -1.12(-0.33%)
Dec 21, 2017 342.96 345.04 342.88 344.28 0 +2.48(+0.72%)
Dec 20, 2017 341.27 342.20 340.23 341.81 0 +1.85(+0.54%)
Dec 19, 2017 344.47 345.08 339.69 339.96 0 -4.15(-1.21%)
Dec 18, 2017 342.11 344.16 342.11 344.11 0 +4.14(+1.22%)
Dec 15, 2017 337.36 341.15 337.34 339.97 0 +2.66(+0.79%)
Dec 14, 2017 338.86 340.31 336.64 337.31 0 -1.30(-0.38%)
Dec 13, 2017 340.12 340.79 338.50 338.61 0 -0.80(-0.24%)
Dec 12, 2017 341.26 342.74 339.29 339.41 0 -1.59(-0.47%)
Dec 11, 2017 343.15 343.33 340.29 341.00 0 -2.05(-0.60%)
Dec 08, 2017 341.05 343.14 340.56 343.05 0 +2.89(+0.85%)
Dec 07, 2017 335.83 340.90 335.57 340.17 0 +3.80(+1.13%)
Dec 06, 2017 338.89 340.43 336.15 336.36 0 -3.42(-1.01%)
Dec 05, 2017 342.28 343.03 339.10 339.79 0 -5.15(-1.49%)
Dec 04, 2017 346.01 347.69 344.81 344.93 0 +2.88(+0.84%)
Dec 01, 2017 344.45 344.79 339.18 342.05 0 -2.46(-0.71%)
Nov 30, 2017 342.87 346.18 341.87 344.51 0 +2.58(+0.75%)
Nov 29, 2017 342.89 338.49 341.93 0 +2.77(+0.82%)
Nov 28, 2017 335.23 339.16 335.23 339.16 0 +5.17(+1.55%)
Nov 27, 2017 336.59 336.60 333.93 333.99 0 -2.40(-0.71%)
Nov 24, 2017 336.09 336.84 335.96 336.39 0 +1.21(+0.36%)
Nov 22, 2017 335.17 335.17 335.17 0 +0.37(+0.11%)
Nov 21, 2017 332.41 334.99 332.41 334.81 0 +3.57(+1.08%)
Nov 20, 2017 330.19 332.71 330.19 331.23 0 +1.31(+0.40%)
Nov 17, 2017 327.10 331.29 326.91 329.93 0 +1.98(+0.60%)
Nov 16, 2017 326.62 329.85 326.55 327.94 0 +2.17(+0.67%)
Nov 15, 2017 324.90 326.37 322.62 325.77 0 -0.62(-0.19%)
Nov 14, 2017 322.51 326.65 321.91 326.39 0 +2.52(+0.78%)
Nov 13, 2017 321.63 324.42 321.39 323.87 0 +1.39(+0.43%)
Nov 10, 2017 322.62 323.55 321.86 322.48 0 -0.84(-0.26%)
Nov 09, 2017 320.19 323.88 319.92 323.31 0 +0.64(+0.20%)
Nov 08, 2017 318.71 322.88 317.41 322.67 0 +3.55(+1.11%)
Nov 07, 2017 319.88 321.71 318.07 319.12 0 -0.41(-0.13%)
Nov 06, 2017 317.43 319.68 316.76 319.53 0 +2.34(+0.74%)
Nov 03, 2017 316.38 318.38 315.84 317.20 0 +0.47(+0.15%)
Nov 02, 2017 320.14 322.36 315.02 316.73 0 -3.41(-1.07%)
Nov 01, 2017 320.55 321.22 318.90 320.14 0 +0.85(+0.27%)
Oct 31, 2017 318.02 319.99 317.64 319.29 0 +1.91(+0.60%)
Oct 30, 2017 315.75 319.69 315.55 317.38 0 +0.74(+0.23%)
Oct 27, 2017 315.25 317.06 313.89 316.65 0 +1.62(+0.52%)
Oct 26, 2017 312.27 315.78 311.82 315.02 0 +5.16(+1.67%)
Oct 25, 2017 312.94 313.45 307.64 309.86 0 -3.09(-0.99%)
Oct 24, 2017 310.00 313.22 309.73 312.95 0 +3.80(+1.23%)
Oct 23, 2017 310.36 310.82 309.01 309.15 0 +0.46(+0.15%)
Oct 20, 2017 308.20 309.31 307.50 308.68 0 +2.16(+0.71%)
Oct 19, 2017 302.61 306.72 301.67 306.52 0 +2.85(+0.94%)
Oct 18, 2017 303.22 304.44 302.66 303.67 0 +0.85(+0.28%)
Oct 17, 2017 302.56 303.27 302.06 302.82 0 +0.09(+0.03%)
Oct 16, 2017 301.70 302.85 301.37 302.73 0 +1.21(+0.40%)
Oct 13, 2017 302.64 303.18 301.37 301.52 0 -0.63(-0.21%)
Oct 12, 2017 301.67 302.77 301.16 302.16 0 -0.02(-0.01%)
Oct 11, 2017 302.28 302.70 301.30 302.18 0 +0.26(+0.09%)
Oct 10, 2017 302.66 302.82 300.38 301.92 0 -0.03(-0.01%)
Oct 09, 2017 302.45 303.06 301.38 301.95 0 -0.34(-0.11%)
Oct 06, 2017 300.92 302.48 300.52 302.28 0 +0.82(+0.27%)
Oct 05, 2017 301.62 302.40 300.54 301.47 0 +0.11(+0.04%)
Oct 04, 2017 300.15 301.45 299.05 301.36 0 +1.68(+0.56%)
Oct 03, 2017 298.06 299.95 296.56 299.68 0 +2.48(+0.83%)
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.