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 (%)
Apr 29, 2016 229.22 229.40 225.93 228.35 0 -1.35(-0.59%)
Apr 28, 2016 234.91 234.91 229.21 229.69 0 -6.32(-2.68%)
Apr 27, 2016 235.76 237.08 234.30 236.02 0 +0.46(+0.20%)
Apr 26, 2016 234.69 236.03 233.71 235.56 0 +1.15(+0.49%)
Apr 25, 2016 235.54 236.08 233.74 234.41 0 -1.57(-0.66%)
Apr 22, 2016 235.84 237.91 234.97 235.98 0 +0.21(+0.09%)
Apr 21, 2016 236.62 238.36 235.46 235.76 0 -0.57(-0.24%)
Apr 20, 2016 235.33 237.63 234.23 236.33 0 +0.96(+0.41%)
Apr 19, 2016 235.58 237.91 233.54 235.37 0 -0.52(-0.22%)
Apr 18, 2016 234.67 236.00 234.02 235.90 0 +0.58(+0.25%)
Apr 15, 2016 234.90 235.39 234.24 235.31 0 +0.36(+0.15%)
Apr 14, 2016 235.74 236.16 234.38 234.95 0 -0.92(-0.39%)
Apr 13, 2016 232.78 236.03 232.78 235.87 0 +3.88(+1.67%)
Apr 12, 2016 230.72 232.44 230.09 231.99 0 +1.45(+0.63%)
Apr 11, 2016 232.83 234.35 230.50 230.54 0 -1.40(-0.60%)
Apr 08, 2016 231.35 233.72 231.14 231.94 0 +1.95(+0.85%)
Apr 07, 2016 230.33 232.04 228.93 229.99 0 -1.19(-0.51%)
Apr 06, 2016 228.52 231.33 228.48 231.18 0 +2.93(+1.29%)
Apr 05, 2016 227.38 229.56 226.15 228.24 0 -0.80(-0.35%)
Apr 04, 2016 231.70 231.87 227.53 229.04 0 -2.73(-1.18%)
Apr 01, 2016 229.95 232.05 229.28 231.77 0 +0.70(+0.30%)
Mar 31, 2016 229.38 231.52 229.04 231.08 0 +1.25(+0.55%)
Mar 30, 2016 231.42 231.74 229.41 229.82 0 -0.66(-0.29%)
Mar 29, 2016 226.91 230.54 226.87 230.48 0 +3.87(+1.71%)
Mar 28, 2016 225.15 227.26 224.32 226.61 0 +1.83(+0.82%)
Mar 24, 2016 224.78 224.78 224.78 0 +1.01(+0.45%)
Mar 23, 2016 225.75 226.39 223.75 223.76 0 -2.55(-1.12%)
Mar 22, 2016 225.19 227.43 225.08 226.31 0 -0.01(-0.00%)
Mar 21, 2016 227.58 228.19 225.34 226.32 0 -1.18(-0.52%)
Mar 18, 2016 225.77 228.36 225.76 227.50 0 +1.84(+0.82%)
Mar 17, 2016 221.67 226.49 221.55 225.66 0 +3.74(+1.69%)
Mar 16, 2016 219.17 222.37 218.17 221.91 0 +1.99(+0.90%)
Mar 15, 2016 219.25 219.94 218.37 219.92 0 -0.81(-0.37%)
Mar 14, 2016 220.35 221.03 218.82 220.73 0 -0.34(-0.15%)
Mar 11, 2016 217.87 221.16 217.66 221.07 0 +4.90(+2.27%)
Mar 10, 2016 216.17 218.29 213.33 216.17 0 +0.36(+0.17%)
Mar 09, 2016 215.55 216.37 213.52 215.80 0 +1.28(+0.60%)
Mar 08, 2016 216.60 216.76 213.39 214.52 0 -2.88(-1.32%)
Mar 07, 2016 215.87 217.74 215.36 217.39 0 +0.51(+0.24%)
Mar 04, 2016 216.95 218.56 215.70 216.88 0 -0.39(-0.18%)
Mar 03, 2016 215.53 217.43 215.09 217.28 0 +1.91(+0.89%)
Mar 02, 2016 213.63 215.39 213.11 215.37 0 +1.36(+0.63%)
Mar 01, 2016 214.33 208.26 214.01 0 +5.75(+2.76%)
Feb 29, 2016 208.99 211.37 208.25 208.26 0 -0.74(-0.35%)
Feb 26, 2016 209.10 210.90 208.45 209.00 0 +0.71(+0.34%)
Feb 25, 2016 205.43 208.33 204.91 208.29 0 +3.70(+1.81%)
Feb 24, 2016 200.53 205.14 198.47 204.59 0 +2.80(+1.39%)
Feb 23, 2016 200.24 202.47 198.50 201.79 0 +1.40(+0.70%)
Feb 22, 2016 197.98 200.40 197.98 200.39 0 +3.65(+1.85%)
Feb 19, 2016 196.78 198.45 195.65 196.74 0 -0.81(-0.41%)
Feb 18, 2016 199.16 199.16 196.18 197.56 0 -1.15(-0.58%)
Feb 17, 2016 197.89 200.14 197.66 198.71 0 +2.18(+1.11%)
Feb 16, 2016 194.99 196.97 193.27 196.53 0 +4.13(+2.15%)
Feb 12, 2016 192.40 192.40 192.40 0 +6.02(+3.23%)
Feb 11, 2016 189.43 189.89 184.50 186.38 0 -4.80(-2.51%)
Feb 10, 2016 193.71 191.17 0 +1.92(+1.01%)
Feb 09, 2016 185.18 190.08 184.73 189.25 0 +2.03(+1.09%)
Feb 08, 2016 192.07 192.15 184.72 187.22 0 -6.76(-3.49%)
Feb 05, 2016 199.92 200.58 193.63 193.98 0 -6.35(-3.17%)
Feb 04, 2016 197.00 203.10 197.00 200.32 0 +2.98(+1.51%)
Feb 03, 2016 198.45 198.45 192.28 197.35 0 +0.75(+0.38%)
Feb 02, 2016 199.31 199.72 196.03 196.60 0 -4.78(-2.37%)
Feb 01, 2016 201.73 202.55 200.44 201.38 0 -1.52(-0.75%)
Jan 29, 2016 197.10 202.99 197.10 202.90 0 +6.78(+3.46%)
Jan 28, 2016 198.15 200.01 195.69 196.12 0 -0.36(-0.18%)
Jan 27, 2016 197.88 199.95 195.47 196.48 0 -2.21(-1.11%)
Jan 26, 2016 194.79 198.97 193.21 198.69 0 +4.79(+2.47%)
Jan 25, 2016 199.35 199.52 193.51 193.89 0 -6.23(-3.11%)
Jan 22, 2016 196.73 203.43 196.70 200.12 0 +5.41(+2.78%)
Jan 21, 2016 193.40 198.22 192.31 194.72 0 +1.75(+0.91%)
Jan 20, 2016 193.58 195.02 186.44 192.97 0 -3.03(-1.54%)
Jan 19, 2016 198.93 200.91 194.16 196.00 0 -1.79(-0.91%)
Jan 15, 2016 197.79 197.79 197.79 0 -2.83(-1.41%)
Jan 14, 2016 201.03 202.31 197.85 200.62 0 +0.20(+0.10%)
Jan 13, 2016 206.57 208.84 200.02 200.43 0 -5.07(-2.47%)
Jan 12, 2016 206.17 208.07 202.65 205.50 0 +0.75(+0.37%)
Jan 11, 2016 206.17 207.15 203.04 204.74 0 -0.20(-0.10%)
Jan 08, 2016 210.21 211.28 204.55 204.94 0 -4.60(-2.20%)
Jan 07, 2016 216.20 216.20 208.87 209.55 0 -7.79(-3.59%)
Jan 06, 2016 220.03 220.61 215.58 217.34 0 -4.73(-2.13%)
Jan 05, 2016 222.68 223.52 220.54 222.07 0 +0.43(+0.19%)
Jan 04, 2016 224.55 224.65 219.32 221.64 0 -5.56(-2.45%)
Dec 31, 2015 227.20 227.20 227.20 0 -1.91(-0.83%)
Dec 30, 2015 230.44 231.52 228.87 229.12 0 -1.87(-0.81%)
Dec 29, 2015 231.03 231.86 229.51 230.98 0 +1.32(+0.58%)
Dec 28, 2015 229.35 229.75 227.47 229.66 0 -0.71(-0.31%)
Dec 24, 2015 230.37 230.37 230.37 0 +0.97(+0.42%)
Dec 23, 2015 228.04 229.65 228.00 229.40 0 +2.30(+1.01%)
Dec 22, 2015 224.62 227.52 223.38 227.10 0 +2.63(+1.17%)
Dec 21, 2015 223.47 225.76 222.44 224.47 0 +2.38(+1.07%)
Dec 18, 2015 226.78 226.95 222.05 222.10 0 -4.88(-2.15%)
Dec 17, 2015 232.24 232.51 226.97 226.98 0 -4.92(-2.12%)
Dec 16, 2015 228.64 232.34 228.37 231.91 0 +4.78(+2.10%)
Dec 15, 2015 226.12 228.58 225.93 227.12 0 +1.72(+0.76%)
Dec 14, 2015 228.47 229.38 224.31 225.41 0 -3.07(-1.35%)
Dec 11, 2015 229.90 231.42 227.99 228.48 0 -4.07(-1.75%)
Dec 10, 2015 231.55 234.20 230.86 232.55 0 +1.29(+0.56%)
Dec 09, 2015 235.85 237.14 230.80 231.26 0 -5.43(-2.29%)
Dec 08, 2015 238.23 239.78 235.84 236.69 0 -3.73(-1.55%)
Dec 07, 2015 240.94 240.94 238.75 240.42 0 -1.14(-0.47%)
Dec 04, 2015 237.63 241.72 237.02 241.56 0 +4.62(+1.95%)
Dec 03, 2015 242.25 242.30 235.78 236.94 0 -4.70(-1.94%)
Dec 02, 2015 245.08 245.63 240.78 241.63 0 -3.60(-1.47%)
Dec 01, 2015 242.80 245.27 242.07 245.24 0 +3.19(+1.32%)
Nov 30, 2015 244.65 244.84 241.98 242.05 0 -2.40(-0.98%)
Nov 27, 2015 244.03 245.29 243.67 244.44 0 +0.16(+0.07%)
Nov 25, 2015 244.29 244.29 244.29 0 +0.71(+0.29%)
Nov 24, 2015 241.20 244.33 240.53 243.58 0 +1.34(+0.55%)
Nov 23, 2015 244.30 241.50 242.24 0 -0.18(-0.08%)
Nov 20, 2015 241.27 242.42 0 +1.34(+0.56%)
Nov 19, 2015 240.78 242.43 240.72 241.08 0 +0.37(+0.15%)
Nov 18, 2015 235.97 240.78 235.83 240.71 0 +4.98(+2.11%)
Nov 17, 2015 235.26 238.58 235.25 235.73 0 +0.73(+0.31%)
Nov 16, 2015 229.48 235.13 229.48 235.00 0 +5.39(+2.35%)
Nov 13, 2015 230.91 232.92 229.51 229.61 0 -1.32(-0.57%)
Nov 12, 2015 234.09 234.09 230.81 230.93 0 -5.09(-2.15%)
Nov 11, 2015 233.24 237.21 233.06 236.01 0 +3.02(+1.30%)
Nov 10, 2015 229.10 233.43 229.09 232.99 0 +3.76(+1.64%)
Nov 09, 2015 233.14 233.16 227.48 229.23 0 -3.64(-1.56%)
Nov 06, 2015 233.47 234.69 231.28 232.87 0 -1.84(-0.78%)
Nov 05, 2015 233.08 235.06 230.75 234.71 0 +1.62(+0.70%)
Nov 04, 2015 233.74 234.25 231.95 233.09 0 -0.23(-0.10%)
Nov 03, 2015 232.99 235.25 229.79 233.32 0 -0.44(-0.19%)
Nov 02, 2015 230.92 234.30 230.74 233.76 0 +2.74(+1.19%)
Oct 30, 2015 228.31 232.58 227.77 231.02 0 +2.69(+1.18%)
Oct 29, 2015 231.60 231.74 227.00 228.33 0 -4.68(-2.01%)
Oct 28, 2015 229.32 233.75 228.69 233.01 0 +4.36(+1.91%)
Oct 27, 2015 231.02 231.03 226.32 228.65 0 -3.73(-1.61%)
Oct 26, 2015 233.75 234.57 230.19 232.39 0 -0.90(-0.39%)
Oct 23, 2015 232.28 234.19 230.34 233.29 0 +1.52(+0.66%)
Oct 22, 2015 230.62 233.10 226.94 231.76 0 +0.37(+0.16%)
Oct 21, 2015 232.73 233.77 230.44 231.39 0 -0.20(-0.09%)
Oct 20, 2015 230.30 233.48 230.24 231.59 0 +1.27(+0.55%)
Oct 19, 2015 228.78 231.00 228.69 230.32 0 +0.66(+0.29%)
Oct 16, 2015 228.99 230.05 227.82 229.66 0 +0.80(+0.35%)
Oct 15, 2015 227.17 229.07 224.25 228.86 0 +3.13(+1.39%)
Oct 14, 2015 229.66 229.72 224.98 225.73 0 -4.07(-1.77%)
Oct 13, 2015 231.56 234.31 229.34 229.80 0 -3.30(-1.41%)
Oct 12, 2015 232.54 233.42 231.02 233.09 0 +0.78(+0.34%)
Oct 09, 2015 232.76 233.06 230.62 232.31 0 -0.13(-0.05%)
Oct 08, 2015 230.08 233.23 229.66 232.44 0 +2.23(+0.97%)
Oct 07, 2015 227.37 230.32 227.16 230.20 0 +4.02(+1.78%)
Oct 06, 2015 230.45 231.10 225.80 226.18 0 -4.44(-1.92%)
Oct 05, 2015 230.78 226.77 230.62 0 +5.30(+2.35%)
Oct 02, 2015 220.47 225.32 218.50 225.32 0 +2.44(+1.09%)
Oct 01, 2015 220.79 222.93 219.06 222.88 0 +2.50(+1.14%)
Sep 30, 2015 217.82 220.65 216.39 220.38 0 +4.38(+2.03%)
Sep 29, 2015 219.87 221.29 214.39 216.00 0 -3.83(-1.74%)
Sep 28, 2015 228.30 228.34 218.24 219.83 0 -9.06(-3.96%)
Sep 25, 2015 230.10 231.53 227.72 228.90 0 +0.66(+0.29%)
Sep 24, 2015 226.83 228.59 223.97 228.24 0 -0.91(-0.40%)
Sep 23, 2015 230.62 231.47 228.54 229.15 0 -1.15(-0.50%)
Sep 22, 2015 233.25 233.52 228.35 230.29 0 -5.68(-2.41%)
Sep 21, 2015 238.15 240.09 234.79 235.98 0 -0.97(-0.41%)
Sep 18, 2015 240.72 240.74 236.16 236.95 0 -4.27(-1.77%)
Sep 17, 2015 239.53 245.41 239.31 241.22 0 +1.61(+0.67%)
Sep 16, 2015 237.53 240.01 236.44 239.62 0 +2.13(+0.90%)
Sep 15, 2015 237.35 238.15 236.06 237.49 0 +0.92(+0.39%)
Sep 14, 2015 236.70 236.95 235.17 236.56 0 -0.28(-0.12%)
Sep 11, 2015 233.33 236.84 232.98 236.84 0 +3.01(+1.29%)
Sep 10, 2015 233.13 234.53 230.74 233.83 0 -0.50(-0.21%)
Sep 09, 2015 239.06 239.06 233.99 234.33 0 -2.81(-1.18%)
Sep 08, 2015 232.91 237.22 232.91 237.14 0 +6.44(+2.79%)
Sep 04, 2015 230.70 230.70 230.70 0 -4.82(-2.05%)
Sep 03, 2015 234.21 237.33 234.06 235.52 0 +2.56(+1.10%)
Sep 02, 2015 229.92 232.98 227.99 232.97 0 +5.54(+2.44%)
Sep 01, 2015 231.01 231.02 226.00 227.42 0 -5.38(-2.31%)
Aug 31, 2015 231.57 234.82 231.07 232.81 0 +0.56(+0.24%)
Aug 28, 2015 231.83 233.93 230.52 232.25 0 -0.07(-0.03%)
Aug 27, 2015 228.92 233.04 226.80 232.32 0 +5.88(+2.60%)
Aug 26, 2015 222.04 226.93 220.07 226.44 0 +5.69(+2.58%)
Aug 25, 2015 227.70 230.33 220.75 220.75 0 -6.73(-2.96%)
Aug 24, 2015 239.23 239.23 226.01 227.48 0 -12.13(-5.06%)
Aug 21, 2015 243.85 243.94 239.59 239.61 0 -5.03(-2.05%)
Aug 20, 2015 248.16 249.21 244.48 244.63 0 -5.53(-2.21%)
Aug 19, 2015 250.30 251.38 249.03 250.17 0 -1.13(-0.45%)
Aug 18, 2015 248.07 252.20 248.05 251.29 0 +3.27(+1.32%)
Aug 17, 2015 244.56 248.03 243.76 248.02 0 +3.01(+1.23%)
Aug 14, 2015 243.58 245.12 242.48 245.01 0 +1.12(+0.46%)
Aug 13, 2015 242.09 245.17 241.04 243.89 0 +2.07(+0.86%)
Aug 12, 2015 239.24 241.95 236.78 241.82 0 +1.55(+0.64%)
Aug 11, 2015 238.24 240.52 237.57 240.28 0 +0.85(+0.36%)
Aug 10, 2015 237.85 240.13 237.77 239.42 0 +3.24(+1.37%)
Aug 07, 2015 235.20 236.24 234.45 236.19 0 +0.58(+0.25%)
Aug 06, 2015 237.62 238.09 234.53 235.61 0 -1.68(-0.71%)
Aug 05, 2015 239.95 240.81 236.24 237.29 0 -1.90(-0.79%)
Aug 04, 2015 238.55 240.66 238.40 239.19 0 +0.19(+0.08%)
Aug 03, 2015 239.64 239.80 237.51 239.00 0 -0.80(-0.33%)
Jul 31, 2015 239.39 241.35 238.30 239.79 0 +1.34(+0.56%)
Jul 30, 2015 235.79 238.66 235.07 238.45 0 +1.91(+0.81%)
Jul 29, 2015 233.35 236.99 232.76 236.54 0 +3.71(+1.59%)
Jul 28, 2015 230.52 234.03 229.22 232.83 0 +3.56(+1.55%)
Jul 27, 2015 229.18 230.74 228.74 229.27 0 -1.07(-0.46%)
Jul 24, 2015 234.50 234.64 229.20 230.33 0 -4.16(-1.77%)
Jul 23, 2015 236.62 237.09 233.25 234.49 0 -1.41(-0.60%)
Jul 22, 2015 231.69 236.30 231.66 235.90 0 +3.95(+1.70%)
Jul 21, 2015 232.64 233.82 231.05 231.95 0 -0.69(-0.29%)
Jul 20, 2015 232.46 233.43 231.41 232.64 0 +0.32(+0.14%)
Jul 17, 2015 233.84 234.33 231.50 232.32 0 -1.62(-0.69%)
Jul 16, 2015 233.93 0 +0.17(+0.07%)
Jul 15, 2015 236.51 236.51 233.11 233.76 0 -2.59(-1.10%)
Jul 14, 2015 236.22 236.71 235.70 236.36 0 -0.01(-0.01%)
Jul 13, 2015 236.38 236.90 235.02 236.37 0 +0.93(+0.40%)
Jul 10, 2015 233.41 236.03 233.32 235.44 0 +3.61(+1.56%)
Jul 09, 2015 233.79 234.45 231.78 231.83 0 +0.31(+0.13%)
Jul 08, 2015 233.59 234.22 231.08 231.53 0 -3.32(-1.41%)
Jul 07, 2015 232.32 234.94 229.73 234.85 0 +2.81(+1.21%)
Jul 06, 2015 230.39 234.42 229.99 232.03 0 -0.06(-0.03%)
Jul 02, 2015 232.09 232.09 232.09 0 -0.41(-0.17%)
Jul 01, 2015 231.61 232.53 230.29 232.50 0 +2.35(+1.02%)
Jun 30, 2015 231.21 232.11 229.66 230.15 0 +0.78(+0.34%)
Jun 29, 2015 232.24 234.03 229.29 229.38 0 -4.86(-2.08%)
Jun 26, 2015 234.33 235.32 233.11 234.24 0 +0.57(+0.24%)
Jun 25, 2015 234.57 235.81 233.48 233.67 0 -0.48(-0.21%)
Jun 24, 2015 233.99 237.31 233.59 234.15 0 +0.64(+0.27%)
Jun 23, 2015 235.30 232.75 233.51 0 -0.31(-0.13%)
Jun 22, 2015 233.12 234.07 232.75 233.83 0 +1.98(+0.85%)
Jun 19, 2015 230.12 233.26 230.12 231.85 0 +1.92(+0.84%)
Jun 18, 2015 229.02 231.23 229.02 229.93 0 +1.41(+0.62%)
Jun 17, 2015 229.28 229.62 226.89 228.52 0 -0.71(-0.31%)
Jun 16, 2015 228.17 229.28 227.76 229.24 0 +0.78(+0.34%)
Jun 15, 2015 227.57 229.97 227.57 228.46 0 +0.05(+0.02%)
Jun 12, 2015 227.77 228.99 227.33 228.41 0 -0.30(-0.13%)
Jun 11, 2015 228.52 230.33 228.47 228.71 0 +1.08(+0.47%)
Jun 10, 2015 224.78 228.23 224.62 227.63 0 +3.90(+1.74%)
Jun 09, 2015 224.98 222.57 223.73 0 -0.84(-0.37%)
Jun 08, 2015 225.98 226.34 224.51 224.57 0 -1.85(-0.82%)
Jun 05, 2015 225.88 226.94 224.81 226.42 0 +0.34(+0.15%)
Jun 04, 2015 227.69 228.22 225.60 226.08 0 -2.66(-1.16%)
Jun 03, 2015 229.25 230.10 227.39 228.74 0 -0.02(-0.01%)
Jun 02, 2015 228.44 230.03 227.80 228.76 0 -0.39(-0.17%)
Jun 01, 2015 229.05 230.54 228.23 229.15 0 +0.73(+0.32%)
May 29, 2015 230.63 231.47 228.41 228.41 0 -2.58(-1.12%)
May 28, 2015 230.11 231.91 229.84 231.00 0 +0.20(+0.08%)
May 27, 2015 230.55 231.00 228.61 230.80 0 +0.61(+0.26%)
May 26, 2015 230.97 231.00 229.05 230.19 0 -1.31(-0.57%)
May 22, 2015 231.50 231.50 231.50 0 -1.11(-0.48%)
May 21, 2015 232.59 233.06 231.75 232.61 0 -0.32(-0.14%)
May 20, 2015 233.55 233.55 231.59 232.94 0 -0.35(-0.15%)
May 19, 2015 231.66 234.69 231.65 233.29 0 +2.00(+0.86%)
May 18, 2015 229.83 231.54 229.46 231.29 0 +1.41(+0.62%)
May 15, 2015 229.06 230.34 227.41 229.88 0 +0.61(+0.27%)
May 14, 2015 226.81 229.58 226.28 229.27 0 +3.36(+1.49%)
May 13, 2015 226.03 227.54 225.39 225.90 0 +0.22(+0.10%)
May 12, 2015 226.82 223.64 225.68 0 -1.35(-0.59%)
May 11, 2015 227.97 228.77 226.69 227.03 0 -0.91(-0.40%)
May 08, 2015 227.09 230.02 227.09 227.94 0 +2.66(+1.18%)
May 07, 2015 220.88 225.75 220.86 225.29 0 +4.21(+1.90%)
May 06, 2015 221.41 221.99 218.63 221.08 0 -0.00(-0.00%)
May 05, 2015 223.93 225.11 220.47 221.08 0 -3.11(-1.39%)
May 04, 2015 225.18 226.43 223.97 224.19 0 -0.49(-0.22%)
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.