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

(NQ: HGX )

690.08 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 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, 2019 310.45 313.02 309.94 312.61 0 +2.05(+0.66%)
Apr 29, 2019 311.89 311.89 309.35 310.56 0 -1.46(-0.47%)
Apr 26, 2019 310.04 312.55 309.67 312.02 0 +3.98(+1.29%)
Apr 25, 2019 310.74 310.74 304.58 308.04 0 -4.82(-1.54%)
Apr 24, 2019 312.06 314.29 311.00 312.86 0 +1.09(+0.35%)
Apr 23, 2019 309.76 312.91 309.09 311.77 0 +2.82(+0.91%)
Apr 22, 2019 311.02 311.04 307.82 308.95 0 -3.03(-0.97%)
Apr 18, 2019 311.98 311.98 311.98 0 +1.92(+0.62%)
Apr 17, 2019 311.31 311.44 308.84 310.06 0 -0.85(-0.27%)
Apr 16, 2019 310.62 311.04 309.47 310.91 0 +0.89(+0.29%)
Apr 15, 2019 310.38 310.54 308.56 310.02 0 +0.32(+0.10%)
Apr 12, 2019 309.06 310.54 307.84 309.70 0 +1.63(+0.53%)
Apr 11, 2019 305.45 308.35 305.02 308.07 0 +2.72(+0.89%)
Apr 10, 2019 303.28 305.49 302.63 305.35 0 +2.80(+0.93%)
Apr 09, 2019 305.81 306.02 302.11 302.55 0 -4.75(-1.55%)
Apr 08, 2019 306.57 307.49 305.64 307.30 0 +0.10(+0.03%)
Apr 05, 2019 303.85 307.32 303.85 307.20 0 +4.04(+1.33%)
Apr 04, 2019 299.52 303.38 299.48 303.16 0 +3.78(+1.26%)
Apr 03, 2019 299.21 301.29 298.32 299.38 0 +1.51(+0.51%)
Apr 02, 2019 297.80 298.16 296.17 297.87 0 -0.18(-0.06%)
Apr 01, 2019 295.57 298.16 294.95 298.05 0 +3.64(+1.24%)
Mar 29, 2019 296.34 298.18 293.43 294.41 0 -0.53(-0.18%)
Mar 28, 2019 294.89 295.85 292.20 294.94 0 +0.58(+0.20%)
Mar 27, 2019 292.04 295.19 291.83 294.36 0 +4.39(+1.51%)
Mar 26, 2019 290.67 291.27 287.16 289.97 0 +0.25(+0.09%)
Mar 25, 2019 286.04 290.81 285.89 289.72 0 +3.36(+1.17%)
Mar 22, 2019 288.14 290.50 286.27 286.36 0 -2.78(-0.96%)
Mar 21, 2019 281.99 290.13 281.79 289.14 0 +6.81(+2.41%)
Mar 20, 2019 283.21 285.26 278.51 282.33 0 -1.58(-0.56%)
Mar 19, 2019 287.17 288.72 283.22 283.91 0 -2.68(-0.94%)
Mar 18, 2019 286.20 287.26 284.63 286.59 0 +1.01(+0.35%)
Mar 15, 2019 285.31 287.11 285.05 285.58 0 +0.33(+0.12%)
Mar 14, 2019 286.11 286.34 284.39 285.25 0 -1.28(-0.45%)
Mar 13, 2019 287.88 289.01 286.12 286.53 0 -0.86(-0.30%)
Mar 12, 2019 288.50 288.73 286.42 287.39 0 -0.67(-0.23%)
Mar 11, 2019 283.22 288.11 283.22 288.06 0 +4.99(+1.76%)
Mar 08, 2019 280.94 283.61 280.02 283.07 0 +0.99(+0.35%)
Mar 07, 2019 280.31 283.71 278.39 282.08 0 +1.53(+0.55%)
Mar 06, 2019 281.29 282.85 280.49 280.55 0 -0.96(-0.34%)
Mar 05, 2019 285.61 285.61 281.47 281.51 0 -4.15(-1.45%)
Mar 04, 2019 284.54 287.06 283.23 285.66 0 +2.28(+0.80%)
Mar 01, 2019 283.34 285.63 280.34 283.38 0 +1.78(+0.63%)
Feb 28, 2019 283.50 284.45 281.24 281.60 0 -4.20(-1.47%)
Feb 27, 2019 285.63 287.28 283.46 285.80 0 -0.34(-0.12%)
Feb 26, 2019 285.82 288.79 284.93 286.14 0 -1.51(-0.52%)
Feb 25, 2019 291.70 292.21 287.44 287.65 0 -2.51(-0.87%)
Feb 22, 2019 287.58 290.68 287.41 290.16 0 +3.32(+1.16%)
Feb 21, 2019 285.31 287.12 284.50 286.84 0 +0.23(+0.08%)
Feb 20, 2019 287.62 288.09 285.77 286.61 0 -1.09(-0.38%)
Feb 19, 2019 285.46 288.65 285.04 287.70 0 +1.55(+0.54%)
Feb 15, 2019 286.15 286.15 286.15 0 +2.50(+0.88%)
Feb 14, 2019 282.12 285.14 280.46 283.65 0 -0.04(-0.01%)
Feb 13, 2019 285.19 285.72 281.53 283.69 0 -0.59(-0.21%)
Feb 12, 2019 277.92 284.83 277.81 284.28 0 +8.21(+2.97%)
Feb 11, 2019 275.83 276.58 275.15 276.07 0 +0.67(+0.24%)
Feb 08, 2019 275.04 276.64 272.70 275.40 0 -0.92(-0.33%)
Feb 07, 2019 273.64 277.14 273.21 276.32 0 +1.76(+0.64%)
Feb 06, 2019 277.52 278.08 274.43 274.56 0 -3.60(-1.29%)
Feb 05, 2019 276.38 278.22 275.91 278.16 0 +2.16(+0.78%)
Feb 04, 2019 277.77 277.90 274.10 276.00 0 -1.93(-0.69%)
Feb 01, 2019 276.40 279.86 276.40 277.93 0 +1.53(+0.55%)
Jan 31, 2019 270.89 277.45 269.40 276.40 0 +4.97(+1.83%)
Jan 30, 2019 270.18 272.09 266.92 271.43 0 +2.05(+0.76%)
Jan 29, 2019 266.90 269.77 262.90 269.38 0 +1.83(+0.68%)
Jan 28, 2019 264.60 269.01 264.36 267.55 0 +0.87(+0.33%)
Jan 25, 2019 268.37 271.51 265.24 266.68 0 +0.58(+0.22%)
Jan 24, 2019 261.68 266.42 261.68 266.10 0 +4.69(+1.79%)
Jan 23, 2019 261.99 263.51 258.64 261.41 0 +0.57(+0.22%)
Jan 22, 2019 263.71 263.97 259.37 260.84 0 -4.74(-1.78%)
Jan 18, 2019 265.58 265.58 265.58 0 +1.51(+0.57%)
Jan 17, 2019 261.53 265.09 260.84 264.07 0 +1.18(+0.45%)
Jan 16, 2019 264.69 265.61 262.59 262.89 0 -1.73(-0.65%)
Jan 15, 2019 264.09 264.81 262.12 264.62 0 +0.39(+0.15%)
Jan 14, 2019 265.37 266.62 263.99 264.23 0 -2.47(-0.93%)
Jan 11, 2019 265.14 268.57 264.71 266.70 0 +0.27(+0.10%)
Jan 10, 2019 264.60 267.24 263.14 266.43 0 +0.55(+0.21%)
Jan 09, 2019 260.82 267.60 257.70 265.88 0 +6.68(+2.58%)
Jan 08, 2019 259.64 260.10 255.76 259.20 0 +1.75(+0.68%)
Jan 07, 2019 253.92 259.45 252.45 257.45 0 +4.41(+1.74%)
Jan 04, 2019 244.95 253.34 244.95 253.04 0 +9.92(+4.08%)
Jan 03, 2019 243.04 246.86 240.78 243.12 0 -1.00(-0.41%)
Jan 02, 2019 240.61 245.32 237.95 244.12 0 +1.15(+0.47%)
Dec 31, 2018 242.97 242.97 242.97 0 +0.92(+0.38%)
Dec 28, 2018 242.73 245.58 239.79 242.05 0 +0.10(+0.04%)
Dec 27, 2018 236.37 241.96 233.90 241.95 0 +2.40(+1.00%)
Dec 26, 2018 230.71 239.55 227.69 239.55 0 +9.73(+4.23%)
Dec 24, 2018 229.82 229.82 229.82 0 -4.73(-2.02%)
Dec 21, 2018 241.39 245.38 234.29 234.55 0 -6.76(-2.80%)
Dec 20, 2018 242.94 246.20 239.49 241.31 0 -2.94(-1.20%)
Dec 19, 2018 247.94 252.60 243.78 244.25 0 -3.48(-1.40%)
Dec 18, 2018 245.97 250.27 245.74 247.73 0 +3.36(+1.37%)
Dec 17, 2018 246.30 249.39 243.46 244.37 0 -3.08(-1.24%)
Dec 14, 2018 247.64 251.47 246.75 247.45 0 -2.97(-1.19%)
Dec 13, 2018 253.44 254.33 249.30 250.42 0 -2.29(-0.91%)
Dec 12, 2018 253.10 256.41 251.78 252.71 0 +2.03(+0.81%)
Dec 11, 2018 255.97 257.54 250.67 250.68 0 -2.62(-1.03%)
Dec 10, 2018 256.57 257.80 250.95 253.30 0 -3.01(-1.17%)
Dec 07, 2018 261.76 264.51 256.05 256.31 0 -5.77(-2.20%)
Dec 06, 2018 252.89 262.25 252.75 262.08 0 +6.02(+2.35%)
Dec 04, 2018 256.06 256.06 256.06 0 -13.01(-4.84%)
Dec 03, 2018 268.23 269.85 264.75 269.07 0 +2.97(+1.12%)
Nov 30, 2018 265.88 266.92 264.81 266.10 0 -0.15(-0.06%)
Nov 29, 2018 266.96 268.62 265.07 266.25 0 -1.85(-0.69%)
Nov 28, 2018 262.69 268.14 257.00 268.10 0 +6.07(+2.32%)
Nov 27, 2018 261.78 263.70 260.76 262.03 0 -1.04(-0.40%)
Nov 26, 2018 261.36 263.47 260.70 263.07 0 +3.94(+1.52%)
Nov 23, 2018 258.33 261.30 257.77 259.13 0 -0.48(-0.18%)
Nov 21, 2018 259.61 259.61 259.61 0 +3.36(+1.31%)
Nov 20, 2018 254.92 259.73 254.34 256.25 0 -1.38(-0.54%)
Nov 19, 2018 258.27 260.20 255.94 257.63 0 -0.89(-0.34%)
Nov 16, 2018 253.71 259.18 253.36 258.52 0 +3.59(+1.41%)
Nov 15, 2018 255.39 255.54 250.13 254.93 0 -3.14(-1.22%)
Nov 14, 2018 261.13 263.12 256.33 258.07 0 -1.05(-0.41%)
Nov 13, 2018 257.24 262.06 257.17 259.12 0 +2.75(+1.07%)
Nov 12, 2018 258.25 259.52 256.05 256.37 0 -2.93(-1.13%)
Nov 09, 2018 260.81 262.05 258.07 259.30 0 -2.33(-0.89%)
Nov 08, 2018 266.28 266.30 259.36 261.63 0 -6.36(-2.37%)
Nov 07, 2018 266.90 268.23 263.85 267.99 0 +3.09(+1.17%)
Nov 06, 2018 264.01 266.67 262.81 264.90 0 +0.56(+0.21%)
Nov 05, 2018 261.79 264.89 260.75 264.34 0 +2.46(+0.94%)
Nov 02, 2018 265.52 265.62 259.72 261.88 0 -1.60(-0.61%)
Nov 01, 2018 257.63 265.32 256.46 263.48 0 +7.01(+2.73%)
Oct 31, 2018 256.85 259.03 254.26 256.47 0 +2.12(+0.83%)
Oct 30, 2018 241.99 254.67 240.79 254.35 0 +12.07(+4.98%)
Oct 29, 2018 249.35 250.96 240.19 242.28 0 -3.84(-1.56%)
Oct 26, 2018 247.51 251.32 240.59 246.12 0 -4.57(-1.82%)
Oct 25, 2018 246.73 252.64 246.73 250.69 0 +6.31(+2.58%)
Oct 24, 2018 250.61 253.65 244.35 244.38 0 -6.71(-2.67%)
Oct 23, 2018 244.09 252.51 244.09 251.09 0 +4.44(+1.80%)
Oct 22, 2018 252.04 252.23 246.46 246.65 0 -5.05(-2.01%)
Oct 19, 2018 256.34 257.29 250.86 251.70 0 -4.29(-1.68%)
Oct 18, 2018 258.74 260.52 254.85 255.99 0 -4.46(-1.71%)
Oct 17, 2018 264.00 264.01 257.96 260.45 0 -4.96(-1.87%)
Oct 16, 2018 260.46 265.60 258.78 265.41 0 +6.26(+2.42%)
Oct 15, 2018 258.24 260.95 258.15 259.15 0 +0.01(+0.00%)
Oct 12, 2018 264.05 264.06 257.13 259.14 0 -2.37(-0.91%)
Oct 11, 2018 267.73 268.81 260.90 261.51 0 -6.97(-2.60%)
Oct 10, 2018 273.99 274.59 268.33 268.48 0 -6.75(-2.45%)
Oct 09, 2018 279.61 280.13 274.98 275.23 0 -5.32(-1.90%)
Oct 08, 2018 278.07 281.05 277.92 280.55 0 +1.90(+0.68%)
Oct 05, 2018 280.56 281.43 275.70 278.65 0 -1.82(-0.65%)
Oct 04, 2018 283.42 283.43 278.78 280.47 0 -3.97(-1.40%)
Oct 03, 2018 287.19 288.17 283.82 284.44 0 -2.67(-0.93%)
Oct 02, 2018 286.07 288.52 285.93 287.11 0 +1.06(+0.37%)
Oct 01, 2018 289.37 289.66 285.57 286.05 0 -2.02(-0.70%)
Sep 28, 2018 289.07 290.70 287.73 288.07 0 -1.40(-0.48%)
Sep 27, 2018 291.12 291.69 289.35 289.47 0 -1.95(-0.67%)
Sep 26, 2018 295.14 295.99 290.34 291.42 0 -2.45(-0.83%)
Sep 25, 2018 294.71 295.54 293.48 293.87 0 +0.04(+0.01%)
Sep 24, 2018 296.42 296.42 293.21 293.83 0 -3.49(-1.17%)
Sep 21, 2018 299.04 299.06 295.72 297.32 0 -1.67(-0.56%)
Sep 20, 2018 301.09 302.09 297.67 298.99 0 -0.99(-0.33%)
Sep 19, 2018 301.16 303.54 299.79 299.98 0 -1.35(-0.45%)
Sep 18, 2018 299.84 302.50 299.32 301.33 0 +1.83(+0.61%)
Sep 17, 2018 302.74 303.17 299.29 299.50 0 -3.06(-1.01%)
Sep 14, 2018 300.78 303.23 299.27 302.56 0 +1.21(+0.40%)
Sep 13, 2018 303.32 304.05 298.91 301.35 0 -1.66(-0.55%)
Sep 12, 2018 301.23 303.51 300.11 303.01 0 +1.87(+0.62%)
Sep 11, 2018 298.64 302.94 298.16 301.14 0 +1.71(+0.57%)
Sep 10, 2018 300.45 301.55 299.25 299.43 0 -0.18(-0.06%)
Sep 07, 2018 301.86 301.86 298.85 299.61 0 -3.72(-1.23%)
Sep 06, 2018 304.39 306.67 302.15 303.33 0 -0.96(-0.32%)
Sep 05, 2018 302.16 305.35 301.53 304.29 0 +2.03(+0.67%)
Sep 04, 2018 301.54 302.70 300.07 302.26 0 +0.15(+0.05%)
Aug 31, 2018 302.11 302.11 302.11 0 -0.21(-0.07%)
Aug 30, 2018 305.04 305.21 301.61 302.32 0 -3.23(-1.06%)
Aug 29, 2018 305.96 306.54 303.96 305.55 0 +0.06(+0.02%)
Aug 28, 2018 307.30 307.38 304.93 305.49 0 -1.89(-0.61%)
Aug 27, 2018 305.20 308.31 304.90 307.38 0 +3.12(+1.03%)
Aug 24, 2018 303.97 305.09 303.57 304.26 0 +0.46(+0.15%)
Aug 23, 2018 307.39 307.44 303.31 303.80 0 -3.96(-1.29%)
Aug 22, 2018 309.26 309.34 307.21 307.76 0 -1.80(-0.58%)
Aug 21, 2018 304.29 310.36 304.29 309.56 0 +6.96(+2.30%)
Aug 20, 2018 301.99 303.13 301.93 302.60 0 +1.19(+0.39%)
Aug 17, 2018 299.63 301.90 299.33 301.41 0 +1.46(+0.49%)
Aug 16, 2018 298.60 301.13 298.51 299.95 0 +2.17(+0.73%)
Aug 15, 2018 297.56 298.00 295.04 297.78 0 -1.03(-0.34%)
Aug 14, 2018 296.75 300.11 296.48 298.81 0 +2.55(+0.86%)
Aug 13, 2018 301.47 301.54 295.12 296.26 0 -5.50(-1.82%)
Aug 10, 2018 303.47 303.48 300.02 301.76 0 -3.08(-1.01%)
Aug 09, 2018 304.59 307.23 304.36 304.84 0 +0.48(+0.16%)
Aug 08, 2018 306.19 306.36 303.42 304.36 0 -1.80(-0.59%)
Aug 07, 2018 304.48 307.13 304.30 306.16 0 +1.87(+0.61%)
Aug 06, 2018 302.56 304.31 301.25 304.29 0 +1.73(+0.57%)
Aug 03, 2018 302.84 304.33 301.39 302.56 0 -0.03(-0.01%)
Aug 02, 2018 300.81 303.85 300.63 302.59 0 +0.24(+0.08%)
Aug 01, 2018 302.77 303.79 300.55 302.35 0 -0.40(-0.13%)
Jul 31, 2018 302.17 304.44 299.21 302.75 0 +1.00(+0.33%)
Jul 30, 2018 302.60 303.97 301.51 301.75 0 -0.46(-0.15%)
Jul 27, 2018 304.73 305.71 301.13 302.21 0 -1.52(-0.50%)
Jul 26, 2018 304.12 297.98 303.73 0 +4.83(+1.62%)
Jul 25, 2018 303.70 303.81 295.34 298.89 0 -5.41(-1.78%)
Jul 24, 2018 307.24 308.15 302.96 304.31 0 -2.85(-0.93%)
Jul 23, 2018 311.35 311.35 306.78 307.16 0 -3.81(-1.22%)
Jul 20, 2018 313.27 313.32 310.77 310.97 0 -3.16(-1.01%)
Jul 19, 2018 310.97 315.59 310.74 314.13 0 +2.80(+0.90%)
Jul 18, 2018 309.59 311.55 308.97 311.33 0 +0.97(+0.31%)
Jul 17, 2018 306.22 310.93 306.20 310.36 0 +4.18(+1.36%)
Jul 16, 2018 307.16 307.45 304.83 306.19 0 -0.75(-0.24%)
Jul 13, 2018 307.08 308.37 306.03 306.93 0 -0.17(-0.05%)
Jul 12, 2018 308.37 308.37 304.86 307.10 0 +0.16(+0.05%)
Jul 11, 2018 307.46 309.04 306.80 306.94 0 -1.90(-0.61%)
Jul 10, 2018 310.88 311.37 307.64 308.83 0 -1.61(-0.52%)
Jul 09, 2018 309.39 310.91 308.71 310.44 0 +2.52(+0.82%)
Jul 06, 2018 306.55 309.58 305.46 307.92 0 +1.62(+0.53%)
Jul 05, 2018 304.05 306.40 302.27 306.31 0 +3.72(+1.23%)
Jul 03, 2018 302.58 302.58 302.58 0 +1.07(+0.36%)
Jul 02, 2018 300.64 301.59 298.68 301.51 0 -1.02(-0.34%)
Jun 29, 2018 300.15 305.07 299.96 302.53 0 +4.19(+1.40%)
Jun 28, 2018 297.06 298.62 294.06 298.34 0 +1.34(+0.45%)
Jun 27, 2018 301.86 301.86 296.99 297.00 0 -4.00(-1.33%)
Jun 26, 2018 300.06 303.95 299.75 301.00 0 +2.63(+0.88%)
Jun 25, 2018 302.16 302.50 296.71 298.37 0 -4.80(-1.58%)
Jun 22, 2018 305.00 305.00 302.17 303.16 0 -1.17(-0.38%)
Jun 21, 2018 309.19 304.10 304.33 0 -4.74(-1.53%)
Jun 20, 2018 308.87 309.72 306.66 309.08 0 +0.56(+0.18%)
Jun 19, 2018 308.35 309.87 307.23 308.51 0 -0.97(-0.32%)
Jun 18, 2018 310.60 311.95 308.50 309.49 0 -2.50(-0.80%)
Jun 15, 2018 312.83 309.12 311.99 0 -0.84(-0.27%)
Jun 14, 2018 311.72 313.06 310.19 312.83 0 +1.40(+0.45%)
Jun 13, 2018 320.09 320.09 310.40 311.43 0 -9.39(-2.93%)
Jun 12, 2018 318.82 321.05 317.77 320.82 0 +2.99(+0.94%)
Jun 11, 2018 319.18 320.15 317.62 317.83 0 -1.40(-0.44%)
Jun 08, 2018 313.32 319.54 313.15 319.23 0 +5.77(+1.84%)
Jun 07, 2018 312.42 314.60 312.36 313.46 0 +1.15(+0.37%)
Jun 06, 2018 312.32 312.31 0 +2.07(+0.67%)
Jun 05, 2018 309.46 311.81 309.38 310.24 0 +0.56(+0.18%)
Jun 04, 2018 309.95 311.55 308.85 309.68 0 +1.12(+0.36%)
Jun 01, 2018 307.98 309.58 307.14 308.56 0 +1.68(+0.55%)
May 31, 2018 310.63 310.70 306.44 306.88 0 -3.32(-1.07%)
May 30, 2018 311.98 312.90 310.02 310.19 0 -0.42(-0.14%)
May 29, 2018 308.66 312.89 308.66 310.61 0 +0.13(+0.04%)
May 25, 2018 310.49 310.49 310.49 0 +3.31(+1.08%)
May 24, 2018 308.15 309.30 305.27 307.17 0 -0.92(-0.30%)
May 23, 2018 304.78 308.42 304.39 308.09 0 +2.32(+0.76%)
May 22, 2018 310.30 310.30 305.73 305.77 0 -5.55(-1.78%)
May 21, 2018 311.26 312.37 310.05 311.31 0 +1.27(+0.41%)
May 18, 2018 306.89 310.74 306.42 310.04 0 +3.31(+1.08%)
May 17, 2018 305.07 307.22 305.07 306.74 0 +1.66(+0.54%)
May 16, 2018 303.58 305.77 301.81 305.08 0 +1.50(+0.50%)
May 15, 2018 309.87 309.87 302.76 303.57 0 -7.94(-2.55%)
May 14, 2018 314.01 314.47 311.17 311.51 0 -1.71(-0.54%)
May 11, 2018 312.67 315.73 312.59 313.22 0 +0.55(+0.18%)
May 10, 2018 311.69 314.10 311.60 312.67 0 +1.98(+0.64%)
May 09, 2018 313.78 314.04 308.31 310.69 0 -3.10(-0.99%)
May 08, 2018 311.98 315.32 311.76 313.79 0 +1.65(+0.53%)
May 07, 2018 311.50 312.85 310.69 312.14 0 +1.37(+0.44%)
May 04, 2018 307.29 312.35 306.04 310.77 0 +2.59(+0.84%)
May 03, 2018 304.08 308.69 302.62 308.18 0 +3.87(+1.27%)
May 02, 2018 305.89 307.99 303.85 304.31 0 -1.84(-0.60%)
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.