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 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%)
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.