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 (%)
Jun 30, 2016 231.56 235.71 230.73 235.35 0 +4.47(+1.94%)
Jun 29, 2016 228.10 231.72 228.10 230.88 0 +5.62(+2.50%)
Jun 28, 2016 221.92 225.34 221.91 225.26 0 +5.80(+2.64%)
Jun 27, 2016 224.53 224.53 218.28 219.46 0 -7.18(-3.17%)
Jun 24, 2016 233.00 233.00 225.85 226.64 0 -7.56(-3.23%)
Jun 23, 2016 231.68 234.20 231.63 234.20 0 +4.56(+1.99%)
Jun 22, 2016 230.40 232.03 229.48 229.63 0 -0.59(-0.26%)
Jun 21, 2016 232.71 232.77 229.03 230.22 0 -0.64(-0.28%)
Jun 20, 2016 230.95 233.11 230.70 230.86 0 +2.26(+0.99%)
Jun 17, 2016 227.25 229.26 226.47 228.60 0 +1.37(+0.60%)
Jun 16, 2016 225.52 227.56 224.10 227.24 0 +0.47(+0.21%)
Jun 15, 2016 227.10 228.91 226.34 226.77 0 +0.09(+0.04%)
Jun 14, 2016 229.10 229.26 225.47 226.67 0 -3.02(-1.31%)
Jun 13, 2016 233.43 234.21 229.66 229.69 0 -4.84(-2.06%)
Jun 10, 2016 235.82 235.84 233.99 234.53 0 -3.28(-1.38%)
Jun 09, 2016 238.36 238.48 236.84 237.81 0 -1.63(-0.68%)
Jun 08, 2016 238.02 239.88 237.81 239.44 0 +1.23(+0.51%)
Jun 07, 2016 235.98 239.89 235.47 238.22 0 +2.59(+1.10%)
Jun 06, 2016 235.57 236.37 234.41 235.63 0 +0.44(+0.19%)
Jun 03, 2016 235.65 235.76 232.56 235.19 0 -0.80(-0.34%)
Jun 02, 2016 236.35 236.35 234.57 235.99 0 -0.84(-0.36%)
Jun 01, 2016 235.44 237.03 234.12 236.84 0 +0.38(+0.16%)
May 31, 2016 237.25 237.39 235.59 236.46 0 -0.36(-0.15%)
May 27, 2016 236.82 236.82 236.82 0 +0.73(+0.31%)
May 26, 2016 236.81 237.38 235.59 236.09 0 -0.49(-0.21%)
May 25, 2016 236.66 237.74 236.35 236.59 0 +0.88(+0.37%)
May 24, 2016 230.90 236.55 230.77 235.71 0 +6.43(+2.81%)
May 23, 2016 229.05 230.02 228.45 229.28 0 +0.29(+0.13%)
May 20, 2016 226.44 229.22 226.44 228.98 0 +3.30(+1.46%)
May 19, 2016 225.90 226.66 224.03 225.68 0 -1.79(-0.79%)
May 18, 2016 227.65 229.73 225.70 227.47 0 -0.71(-0.31%)
May 17, 2016 228.73 230.51 227.24 228.19 0 -0.84(-0.37%)
May 16, 2016 227.63 229.89 227.63 229.02 0 +1.35(+0.59%)
May 13, 2016 228.22 230.26 227.06 227.67 0 -1.19(-0.52%)
May 12, 2016 229.09 230.14 227.54 228.86 0 +0.56(+0.25%)
May 11, 2016 230.35 231.23 228.24 228.29 0 -2.59(-1.12%)
May 10, 2016 229.76 230.91 228.66 230.88 0 +1.89(+0.83%)
May 09, 2016 229.10 229.66 228.02 228.99 0 -0.20(-0.09%)
May 06, 2016 227.14 229.27 226.38 229.18 0 +1.15(+0.50%)
May 05, 2016 228.28 229.14 227.10 228.03 0 +0.26(+0.11%)
May 04, 2016 227.20 228.23 225.53 227.77 0 -0.88(-0.39%)
May 03, 2016 229.97 230.20 226.95 228.65 0 -2.30(-1.00%)
May 02, 2016 228.84 231.27 228.68 230.95 0 +2.61(+1.14%)
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%)
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.