(NY: HG )

17.24 +0.20 (+1.17%)

Streaming Delayed Price Updated: 11:00 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	17.35	17.57	17.03	17.04	412,153	-0.38(-2.18%)
Oct 31, 2024	17.53	17.76	17.39	17.42	329,257	-0.23(-1.30%)
Oct 30, 2024	17.45	17.79	17.37	17.65	213,652	+0.28(+1.61%)
Oct 29, 2024	17.71	17.74	17.34	17.37	290,297	-0.32(-1.81%)
Oct 28, 2024	17.54	17.93	17.53	17.69	213,470	+0.16(+0.91%)
Oct 25, 2024	17.80	17.91	17.42	17.53	221,137	-0.19(-1.07%)
Oct 24, 2024	17.79	17.95	17.54	17.72	469,802	-0.06(-0.34%)
Oct 23, 2024	17.88	17.92	17.57	17.78	445,524	-0.20(-1.11%)
Oct 22, 2024	18.33	18.33	17.95	17.98	380,609	-0.40(-2.18%)
Oct 21, 2024	18.70	18.85	18.36	18.38	297,576	-0.32(-1.71%)
Oct 18, 2024	19.21	19.23	18.69	18.70	273,490	-0.44(-2.30%)
Oct 17, 2024	18.91	19.14	18.69	19.14	472,485	+0.38(+2.03%)
Oct 16, 2024	18.68	18.91	18.55	18.76	421,404	+0.20(+1.08%)
Oct 15, 2024	18.62	18.78	18.53	18.56	359,545	-0.04(-0.22%)
Oct 14, 2024	18.42	18.79	18.31	18.60	349,993	+0.10(+0.54%)
Oct 11, 2024	18.75	18.82	18.14	18.50	599,157	-0.24(-1.28%)
Oct 10, 2024	18.12	18.75	18.12	18.74	603,159	+0.63(+3.48%)
Oct 09, 2024	17.83	18.36	17.76	18.11	558,694	+0.17(+0.95%)
Oct 08, 2024	17.38	18.06	17.37	17.94	976,136	+0.40(+2.28%)
Oct 07, 2024	18.74	18.74	16.87	17.54	1,599,335	-1.21(-6.45%)
Oct 04, 2024	18.89	18.96	18.52	18.75	587,583	+0.13(+0.70%)
Oct 03, 2024	18.70	18.71	18.38	18.62	396,567	-0.18(-0.96%)
Oct 02, 2024	18.64	18.92	18.61	18.80	368,896	+0.07(+0.37%)
Oct 01, 2024	19.32	19.47	18.53	18.73	754,562	-0.61(-3.15%)
Sep 30, 2024	19.75	19.80	19.22	19.34	941,582	-0.46(-2.32%)
Sep 27, 2024	19.85	20.04	19.71	19.80	421,111	-0.05(-0.25%)
Sep 26, 2024	20.46	20.46	19.75	19.85	742,014	-0.51(-2.50%)
Sep 25, 2024	18.60	20.71	18.60	20.36	1,844,562	+1.77(+9.52%)
Sep 24, 2024	18.58	18.64	18.31	18.59	404,214	+0.08(+0.43%)
Sep 23, 2024	18.48	18.54	18.01	18.51	633,556	-0.01(-0.05%)
Sep 20, 2024	18.49	18.75	18.43	18.52	3,921,431	+0.06(+0.33%)
Sep 19, 2024	18.76	18.76	18.42	18.46	583,217	-0.08(-0.43%)
Sep 18, 2024	18.25	18.81	18.05	18.54	833,762	+0.35(+1.92%)
Sep 17, 2024	17.88	18.52	17.81	18.19	1,047,231	+0.39(+2.19%)
Sep 16, 2024	17.97	18.09	17.43	17.80	812,353	-0.06(-0.34%)
Sep 13, 2024	18.60	18.66	17.59	17.86	854,880	-0.63(-3.41%)
Sep 12, 2024	18.54	18.57	18.29	18.49	712,844	+0.11(+0.60%)
Sep 11, 2024	18.66	18.79	18.24	18.38	801,950	-0.34(-1.82%)
Sep 10, 2024	18.99	19.18	18.56	18.72	440,565	-0.36(-1.89%)
Sep 09, 2024	19.30	19.37	19.05	19.08	543,417	-0.17(-0.88%)
Sep 06, 2024	19.33	19.52	19.23	19.25	654,325	-0.08(-0.41%)
Sep 05, 2024	19.36	19.51	19.22	19.33	911,830	+0.03(+0.16%)
Sep 04, 2024	19.34	19.55	19.27	19.30	395,796	-0.03(-0.16%)

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.