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

(NQ: HGX )

708.87 +2.75 (+0.39%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 10, 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 28, 2017 272.09 272.73 268.09 268.38 0 -4.09(-1.50%)
Apr 27, 2017 271.77 272.92 270.11 272.48 0 +1.22(+0.45%)
Apr 26, 2017 269.57 272.39 268.90 271.25 0 +1.89(+0.70%)
Apr 25, 2017 270.28 270.50 268.29 269.37 0 -1.27(-0.47%)
Apr 24, 2017 272.41 272.94 269.29 270.64 0 +0.85(+0.31%)
Apr 21, 2017 269.13 270.19 268.08 269.79 0 +0.33(+0.12%)
Apr 20, 2017 270.76 271.94 267.66 269.46 0 -0.32(-0.12%)
Apr 19, 2017 270.88 271.77 269.12 269.78 0 +0.08(+0.03%)
Apr 18, 2017 268.51 270.43 267.64 269.69 0 +0.17(+0.06%)
Apr 17, 2017 266.28 269.54 266.28 269.53 0 +3.98(+1.50%)
Apr 13, 2017 265.55 265.55 265.55 0 -0.69(-0.26%)
Apr 12, 2017 267.73 268.29 265.65 266.24 0 -2.46(-0.92%)
Apr 11, 2017 266.25 268.79 265.65 268.70 0 +2.17(+0.81%)
Apr 10, 2017 266.17 269.29 265.87 266.53 0 +0.29(+0.11%)
Apr 07, 2017 264.74 267.39 264.43 266.24 0 +1.01(+0.38%)
Apr 06, 2017 263.17 266.69 262.91 265.23 0 +2.36(+0.90%)
Apr 05, 2017 265.30 267.46 262.50 262.88 0 -1.36(-0.52%)
Apr 04, 2017 264.08 264.99 263.52 264.24 0 -0.38(-0.14%)
Apr 03, 2017 267.34 267.76 263.22 264.62 0 -2.15(-0.81%)
Mar 31, 2017 265.68 267.58 265.52 266.77 0 +0.53(+0.20%)
Mar 30, 2017 265.52 266.95 265.08 266.23 0 +0.41(+0.15%)
Mar 29, 2017 264.35 266.36 263.91 265.82 0 +0.94(+0.36%)
Mar 28, 2017 261.51 265.72 261.50 264.88 0 +2.39(+0.91%)
Mar 27, 2017 259.87 263.09 258.63 262.49 0 +0.03(+0.01%)
Mar 24, 2017 264.20 264.80 261.08 262.46 0 -1.22(-0.46%)
Mar 23, 2017 262.65 265.31 262.15 263.68 0 +0.94(+0.36%)
Mar 22, 2017 262.32 263.09 260.75 262.74 0 +0.24(+0.09%)
Mar 21, 2017 267.39 267.62 262.12 262.51 0 -3.83(-1.44%)
Mar 20, 2017 267.38 267.38 265.60 266.33 0 -1.10(-0.41%)
Mar 17, 2017 268.81 269.14 266.92 267.43 0 -1.46(-0.54%)
Mar 16, 2017 267.13 269.99 266.76 268.89 0 +2.10(+0.79%)
Mar 15, 2017 264.40 267.66 263.42 266.79 0 +3.48(+1.32%)
Mar 14, 2017 264.04 264.09 261.74 263.31 0 -1.48(-0.56%)
Mar 13, 2017 265.67 266.36 264.02 264.78 0 -0.81(-0.31%)
Mar 10, 2017 264.16 267.09 264.16 265.60 0 +2.90(+1.10%)
Mar 09, 2017 263.88 266.24 261.13 262.69 0 -1.32(-0.50%)
Mar 08, 2017 261.89 264.79 261.84 264.01 0 +2.09(+0.80%)
Mar 07, 2017 261.90 262.73 260.78 261.93 0 -0.14(-0.05%)
Mar 06, 2017 262.31 262.50 261.18 262.06 0 -1.80(-0.68%)
Mar 03, 2017 263.44 263.99 262.27 263.86 0 +0.35(+0.13%)
Mar 02, 2017 264.76 264.77 263.27 263.51 0 -1.73(-0.65%)
Mar 01, 2017 261.26 266.72 261.25 265.24 0 +5.17(+1.99%)
Feb 28, 2017 260.09 261.10 259.53 260.07 0 -0.93(-0.36%)
Feb 27, 2017 256.74 261.45 256.71 261.00 0 +4.18(+1.63%)
Feb 24, 2017 254.94 256.82 253.56 256.82 0 +0.82(+0.32%)
Feb 23, 2017 257.74 258.37 254.51 256.00 0 -0.95(-0.37%)
Feb 22, 2017 257.45 258.70 256.62 256.95 0 +0.15(+0.06%)
Feb 21, 2017 254.34 257.00 254.09 256.80 0 +3.35(+1.32%)
Feb 17, 2017 253.46 253.46 253.46 0 -0.83(-0.33%)
Feb 16, 2017 255.58 256.19 253.39 254.29 0 -1.20(-0.47%)
Feb 15, 2017 253.47 256.18 252.83 255.49 0 +1.91(+0.75%)
Feb 14, 2017 254.25 254.34 252.12 253.58 0 -1.42(-0.56%)
Feb 13, 2017 255.68 257.47 254.89 255.00 0 +0.29(+0.12%)
Feb 10, 2017 252.47 255.22 252.21 254.71 0 +3.14(+1.25%)
Feb 09, 2017 250.40 251.67 248.21 251.56 0 +1.45(+0.58%)
Feb 08, 2017 248.65 250.26 248.32 250.11 0 +1.22(+0.49%)
Feb 07, 2017 250.38 250.39 247.97 248.90 0 -1.00(-0.40%)
Feb 06, 2017 251.08 251.08 249.57 249.90 0 -1.78(-0.71%)
Feb 03, 2017 250.60 251.90 250.22 251.68 0 +2.50(+1.01%)
Feb 02, 2017 249.36 251.06 248.46 249.18 0 -0.13(-0.05%)
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.