Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 759.57 | 10.67 | 1.43% | 750.65 | 759.84 | 742.52 | 0 |
| Jul 19 2024 | 748.90 | -0.01 | 0.00% | 749.18 | 754.38 | 744.38 | 0 |
| Jul 18 2024 | 748.91 | 15.66 | 2.14% | 738.18 | 771.21 | 738.18 | 0 |
| Jul 17 2024 | 733.26 | -15.33 | -2.05% | 741.57 | 748.49 | 733.08 | 0 |
| Jul 16 2024 | 748.58 | 37.59 | 5.29% | 720.45 | 749.51 | 720.18 | 0 |
| Jul 15 2024 | 711.00 | -0.87 | -0.12% | 715.29 | 721.64 | 709.23 | 0 |
| Jul 12 2024 | 711.87 | 10.88 | 1.55% | 707.83 | 718.40 | 707.81 | 0 |
| Jul 11 2024 | 701.00 | 37.98 | 5.73% | 678.38 | 703.41 | 678.38 | 0 |
| Jul 10 2024 | 663.02 | 12.55 | 1.93% | 653.60 | 663.69 | 652.66 | 0 |
| Jul 09 2024 | 650.47 | -2.75 | -0.42% | 651.77 | 657.12 | 650.27 | 0 |
| Jul 08 2024 | 653.22 | 3.36 | 0.52% | 654.96 | 657.47 | 649.33 | 0 |
| Jul 05 2024 | 649.86 | -3.96 | -0.61% | 652.05 | 653.53 | 645.21 | 0 |
| Jul 03 2024 | 653.82 | 1.48 | 0.23% | 651.50 | 659.41 | 651.08 | 0 |
| Jul 02 2024 | 652.34 | -1.88 | -0.29% | 648.58 | 652.67 | 645.35 | 0 |
| Jul 01 2024 | 654.23 | -18.21 | -2.71% | 674.71 | 675.08 | 653.91 | 0 |
| Jun 28 2024 | 672.44 | 2.26 | 0.34% | 672.04 | 678.00 | 667.79 | 0 |
| Jun 27 2024 | 670.18 | 2.83 | 0.42% | 668.27 | 670.24 | 665.13 | 0 |
| Jun 26 2024 | 667.35 | -1.55 | -0.23% | 663.87 | 668.19 | 663.87 | 0 |
| Jun 25 2024 | 668.90 | -13.92 | -2.04% | 680.76 | 680.76 | 663.11 | 0 |
| Jun 24 2024 | 682.82 | 4.33 | 0.64% | 678.81 | 686.86 | 676.12 | 0 |
| Jun 21 2024 | 678.49 | 4.40 | 0.65% | 674.76 | 679.37 | 666.23 | 0 |
| Jun 20 2024 | 674.09 | -4.13 | -0.61% | 676.79 | 681.11 | 670.84 | 0 |
| Jun 18 2024 | 678.22 | -10.65 | -1.55% | 681.85 | 685.68 | 675.76 | 0 |
| Jun 17 2024 | 688.87 | 5.82 | 0.85% | 680.65 | 689.48 | 679.62 | 0 |
| Jun 14 2024 | 683.05 | -7.28 | -1.05% | 680.83 | 683.21 | 673.80 | 0 |
| Jun 13 2024 | 690.33 | 1.95 | 0.28% | 686.70 | 691.64 | 681.80 | 0 |
| Jun 12 2024 | 688.38 | 19.48 | 2.91% | 686.13 | 703.38 | 685.41 | 0 |
| Jun 11 2024 | 668.90 | -9.54 | -1.41% | 674.53 | 674.53 | 667.10 | 0 |
| Jun 10 2024 | 678.44 | 6.18 | 0.92% | 666.84 | 678.88 | 665.65 | 0 |
| Jun 07 2024 | 672.26 | -9.52 | -1.40% | 672.17 | 674.64 | 666.48 | 0 |
| Jun 06 2024 | 681.78 | -8.00 | -1.16% | 687.93 | 690.48 | 680.79 | 0 |
| Jun 05 2024 | 689.78 | 10.18 | 1.50% | 683.05 | 689.89 | 677.42 | 0 |
| Jun 04 2024 | 679.60 | -13.34 | -1.93% | 688.71 | 690.50 | 678.08 | 0 |
| Jun 03 2024 | 692.94 | -4.39 | -0.63% | 700.55 | 700.63 | 687.26 | 0 |
| May 31 2024 | 697.32 | 9.46 | 1.38% | 691.59 | 697.65 | 683.79 | 0 |
| May 30 2024 | 687.86 | 13.71 | 2.03% | 679.06 | 688.47 | 678.98 | 0 |
| May 29 2024 | 674.15 | -8.54 | -1.25% | 673.62 | 677.57 | 671.59 | 0 |
| May 28 2024 | 682.69 | -9.26 | -1.34% | 693.25 | 694.94 | 680.12 | 0 |
| May 24 2024 | 691.95 | 9.37 | 1.37% | 687.69 | 692.06 | 686.27 | 0 |
| May 23 2024 | 682.58 | -7.50 | -1.09% | 693.50 | 693.71 | 681.33 | 0 |
| May 22 2024 | 690.08 | -16.79 | -2.38% | 701.51 | 703.19 | 687.66 | 0 |
| May 21 2024 | 706.87 | -1.44 | -0.20% | 706.89 | 707.63 | 702.35 | 0 |
| May 20 2024 | 708.31 | -3.21 | -0.45% | 710.69 | 714.76 | 708.00 | 0 |
| May 17 2024 | 711.51 | 1.44 | 0.20% | 712.69 | 713.06 | 708.82 | 0 |
| May 16 2024 | 710.07 | -20.34 | -2.79% | 727.89 | 728.33 | 709.75 | 0 |
| May 15 2024 | 730.42 | 24.16 | 3.42% | 720.66 | 731.49 | 719.20 | 0 |
| May 14 2024 | 706.26 | 4.32 | 0.62% | 706.47 | 706.98 | 702.50 | 0 |
| May 13 2024 | 701.94 | -6.93 | -0.98% | 712.63 | 712.72 | 701.57 | 0 |
| May 10 2024 | 708.87 | 2.75 | 0.39% | 706.76 | 710.11 | 706.63 | 0 |
| May 09 2024 | 706.12 | 9.75 | 1.40% | 697.64 | 706.42 | 697.51 | 0 |
| May 08 2024 | 696.36 | -5.00 | -0.71% | 697.69 | 699.51 | 694.44 | 0 |
| May 07 2024 | 701.36 | 0.13 | 0.02% | 703.29 | 706.47 | 701.31 | 0 |
| May 06 2024 | 701.23 | 10.30 | 1.49% | 697.70 | 701.30 | 695.19 | 0 |
| May 03 2024 | 690.93 | 10.10 | 1.48% | 698.63 | 707.42 | 690.76 | 0 |
| May 02 2024 | 680.83 | 12.02 | 1.80% | 676.92 | 681.28 | 666.16 | 0 |
| May 01 2024 | 668.81 | 1.12 | 0.17% | 668.37 | 683.94 | 663.99 | 0 |
| Apr 30 2024 | 667.69 | -16.74 | -2.45% | 677.30 | 682.31 | 667.46 | 0 |
| Apr 29 2024 | 684.43 | 4.27 | 0.63% | 683.73 | 686.13 | 680.29 | 0 |
| Apr 26 2024 | 680.15 | 6.30 | 0.94% | 677.51 | 685.69 | 676.86 | 0 |
| Apr 25 2024 | 673.85 | -2.85 | -0.42% | 666.86 | 676.16 | 656.49 | 0 |
| Apr 24 2024 | 676.70 | -8.42 | -1.23% | 685.22 | 691.18 | 669.63 | 0 |
