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

(NQ: HGX )

678.44 +6.18 (+0.92%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 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 (%)
Mar 31, 2023 436.27 445.22 436.27 445.00 0 +10.28(+2.36%)
Mar 30, 2023 437.53 438.23 433.81 434.72 0 -0.65(-0.15%)
Mar 29, 2023 436.58 436.69 431.81 435.37 0 +3.25(+0.75%)
Mar 28, 2023 431.18 435.32 430.01 432.12 0 +1.21(+0.28%)
Mar 27, 2023 436.27 436.54 430.20 430.91 0 -2.64(-0.61%)
Mar 24, 2023 428.60 434.76 423.39 433.55 0 +2.47(+0.57%)
Mar 23, 2023 433.81 439.67 428.23 431.08 0 +1.77(+0.41%)
Mar 22, 2023 434.93 439.77 429.20 429.31 0 -6.62(-1.52%)
Mar 21, 2023 436.46 438.98 433.71 435.93 0 +4.44(+1.03%)
Mar 20, 2023 431.06 435.21 429.10 431.49 0 +2.33(+0.54%)
Mar 17, 2023 435.00 435.04 427.90 429.16 0 -7.15(-1.64%)
Mar 16, 2023 425.52 438.32 422.81 436.31 0 +8.89(+2.08%)
Mar 15, 2023 428.74 434.30 421.19 427.42 0 -6.40(-1.48%)
Mar 14, 2023 435.65 439.41 429.57 433.82 0 +5.65(+1.32%)
Mar 13, 2023 421.43 432.95 421.25 428.17 0 +0.21(+0.05%)
Mar 10, 2023 438.02 439.32 423.11 427.96 0 -8.95(-2.05%)
Mar 09, 2023 443.27 447.42 436.76 436.91 0 -5.51(-1.25%)
Mar 08, 2023 438.29 442.62 436.19 442.42 0 +6.16(+1.41%)
Mar 07, 2023 442.38 443.37 436.17 436.26 0 -4.86(-1.10%)
Mar 06, 2023 446.18 449.01 440.15 441.12 0 -5.82(-1.30%)
Mar 03, 2023 444.38 448.29 440.55 446.94 0 +7.21(+1.64%)
Mar 02, 2023 433.66 440.83 432.58 439.73 0 +1.44(+0.33%)
Mar 01, 2023 439.50 443.95 437.97 438.29 0 -3.10(-0.70%)
Feb 28, 2023 438.45 444.20 438.38 441.39 0 +1.97(+0.45%)
Feb 27, 2023 444.24 444.79 437.81 439.42 0 +0.50(+0.11%)
Feb 24, 2023 434.32 440.19 433.54 438.92 0 -3.54(-0.80%)
Feb 23, 2023 439.98 443.20 435.67 442.46 0 +4.74(+1.08%)
Feb 22, 2023 437.57 441.12 435.65 437.72 0 +2.45(+0.56%)
Feb 21, 2023 444.29 446.22 434.64 435.27 0 -16.47(-3.65%)
Feb 17, 2023 451.74 0 -6.47(-1.41%)
Feb 16, 2023 459.32 461.83 454.40 458.21 0 -8.61(-1.84%)
Feb 15, 2023 458.67 469.47 458.65 466.82 0 +4.13(+0.89%)
Feb 14, 2023 462.63 466.72 459.03 462.69 0 -4.47(-0.96%)
Feb 13, 2023 458.41 467.20 457.15 467.16 0 +9.56(+2.09%)
Feb 10, 2023 453.94 459.99 453.85 457.60 0 +1.43(+0.31%)
Feb 09, 2023 461.27 463.96 455.14 456.17 0 -0.76(-0.17%)
Feb 08, 2023 461.14 462.07 455.42 456.93 0 -7.58(-1.63%)
Feb 07, 2023 457.69 465.83 455.90 464.51 0 +3.56(+0.77%)
Feb 06, 2023 463.14 463.51 459.27 460.95 0 -8.68(-1.85%)
Feb 03, 2023 471.36 476.31 467.67 469.63 0 -10.93(-2.27%)
Feb 02, 2023 470.52 484.03 470.40 480.56 0 +15.35(+3.30%)
Feb 01, 2023 454.81 468.54 452.12 465.21 0 +8.31(+1.82%)
Jan 31, 2023 446.91 457.01 443.71 456.90 0 +19.18(+4.38%)
Jan 30, 2023 439.80 444.96 437.36 437.72 0 -5.64(-1.27%)
Jan 27, 2023 440.15 445.59 440.11 443.36 0 +1.57(+0.36%)
Jan 26, 2023 439.95 442.79 434.88 441.79 0 +3.78(+0.86%)
Jan 25, 2023 432.55 438.41 431.38 438.01 0 +1.21(+0.28%)
Jan 24, 2023 437.46 438.98 432.14 436.80 0 +2.29(+0.53%)
Jan 23, 2023 429.62 435.57 429.19 434.51 0 +4.72(+1.10%)
Jan 20, 2023 422.84 429.92 419.05 429.79 0 +8.81(+2.09%)
Jan 19, 2023 428.13 428.46 420.25 420.98 0 -9.90(-2.30%)
Jan 18, 2023 436.97 442.03 430.80 430.88 0 -3.54(-0.81%)
Jan 17, 2023 433.63 436.28 433.08 434.42 0 -0.71(-0.16%)
Jan 13, 2023 435.13 0 +1.00(+0.23%)
Jan 12, 2023 435.15 436.15 427.72 434.13 0 +0.18(+0.04%)
Jan 11, 2023 425.77 434.12 425.70 433.95 0 +11.02(+2.61%)
Jan 10, 2023 418.35 422.97 415.62 422.93 0 +1.90(+0.45%)
Jan 09, 2023 423.41 427.67 420.77 421.03 0 -1.14(-0.27%)
Jan 06, 2023 416.18 422.73 414.71 422.17 0 +9.55(+2.31%)
Jan 05, 2023 409.98 414.64 407.83 412.62 0 -3.09(-0.74%)
Jan 04, 2023 413.60 417.98 412.71 415.71 0 +8.02(+1.97%)
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.