(NY: HG )

18.50 +0.12 (+0.68%)

Streaming Delayed Price Updated: 10:38 AM EDT, Sep 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	19.58	19.74	19.24	19.33	556,830	-0.25(-1.28%)
Aug 30, 2024	19.70	20.06	19.37	19.58	566,447	-0.12(-0.61%)
Aug 29, 2024	19.50	19.72	19.39	19.70	949,580	+0.30(+1.55%)
Aug 28, 2024	19.43	19.67	19.21	19.40	489,951	-0.04(-0.21%)
Aug 27, 2024	19.26	19.55	19.20	19.44	407,799	+0.14(+0.73%)
Aug 26, 2024	19.77	19.94	19.29	19.30	499,688	-0.38(-1.93%)
Aug 23, 2024	19.16	19.71	19.13	19.68	368,598	+0.49(+2.55%)
Aug 22, 2024	19.02	19.23	18.91	19.19	487,947	+0.12(+0.63%)
Aug 21, 2024	19.40	19.59	18.95	19.07	306,521	-0.22(-1.14%)
Aug 20, 2024	19.15	19.48	19.15	19.29	745,320	+0.24(+1.26%)
Aug 19, 2024	19.38	19.67	18.90	19.05	829,779	-0.81(-4.08%)
Aug 16, 2024	19.19	20.01	19.02	19.86	1,108,194	+0.73(+3.82%)
Aug 15, 2024	19.13	19.34	18.85	19.13	874,289	+0.22(+1.16%)
Aug 14, 2024	18.37	19.34	18.19	18.91	1,287,571	+0.74(+4.07%)
Aug 13, 2024	17.10	18.51	17.10	18.17	1,121,811	+1.07(+6.26%)
Aug 12, 2024	17.06	17.27	16.87	17.10	893,819	-0.08(-0.47%)
Aug 09, 2024	16.74	17.22	16.63	17.18	350,109	+0.52(+3.12%)
Aug 08, 2024	17.40	17.40	16.42	16.66	752,170	+1.19(+7.69%)
Aug 07, 2024	15.56	15.75	15.30	15.47	403,418	+0.00(+0.00%)
Aug 06, 2024	15.62	15.79	15.45	15.47	611,477	-0.14(-0.90%)
Aug 05, 2024	16.18	16.18	15.44	15.61	537,035	-1.03(-6.19%)
Aug 02, 2024	16.54	16.76	16.24	16.64	455,797	-0.22(-1.30%)
Aug 01, 2024	17.49	17.50	16.54	16.86	683,508	-0.57(-3.27%)
Jul 31, 2024	17.16	17.57	17.12	17.43	894,535	+0.19(+1.10%)
Jul 30, 2024	16.93	17.46	16.93	17.24	567,544	+0.35(+2.07%)
Jul 29, 2024	17.11	17.24	16.79	16.89	373,081	-0.24(-1.40%)
Jul 26, 2024	16.81	17.24	16.70	17.13	666,673	+0.49(+2.94%)
Jul 25, 2024	17.01	17.13	16.60	16.64	583,557	-0.34(-2.00%)
Jul 24, 2024	16.80	17.36	16.80	16.98	591,705	+0.20(+1.19%)
Jul 23, 2024	16.80	17.13	16.76	16.78	617,397	-0.02(-0.12%)
Jul 22, 2024	16.76	16.98	16.66	16.80	284,135	+0.05(+0.30%)
Jul 19, 2024	16.88	17.02	16.54	16.75	267,800	-0.13(-0.77%)
Jul 18, 2024	17.53	17.69	16.83	16.88	585,611	-0.65(-3.71%)
Jul 17, 2024	17.55	18.07	17.32	17.53	625,511	+0.02(+0.11%)
Jul 16, 2024	17.14	17.57	17.14	17.51	421,087	+0.53(+3.12%)
Jul 15, 2024	16.82	17.12	16.71	16.98	553,138	+0.34(+2.04%)
Jul 12, 2024	16.46	16.79	16.45	16.64	197,247	+0.26(+1.59%)
Jul 11, 2024	16.02	16.54	15.99	16.38	273,752	+0.48(+3.02%)
Jul 10, 2024	15.65	16.02	15.58	15.90	477,398	+0.27(+1.73%)
Jul 09, 2024	15.68	15.83	15.61	15.63	346,579	-0.05(-0.32%)
Jul 08, 2024	15.60	15.88	15.60	15.68	201,534	+0.20(+1.29%)
Jul 05, 2024	15.75	15.85	15.41	15.48	278,139	-0.27(-1.71%)
Jul 03, 2024	15.94	15.94	15.68	15.75	71,023	-0.14(-0.88%)
Jul 02, 2024	16.34	16.34	15.66	15.89	302,222	-0.44(-2.69%)

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.