Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HGLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 7.70 | 0.15 | 1.99% | 7.56 | 7.70 | 7.56 | 38,743 |
| Jul 18 2024 | 7.55 | -0.05 | -0.66% | 7.61 | 7.72 | 7.50 | 78,682 |
| Jul 17 2024 | 7.60 | -0.24 | -3.06% | 7.74 | 7.80 | 7.5801 | 136,933 |
| Jul 16 2024 | 7.84 | 0.11 | 1.42% | 7.76 | 7.8676 | 7.7467 | 59,317 |
| Jul 15 2024 | 7.73 | 0.04 | 0.52% | 7.73 | 7.7778 | 7.71 | 65,628 |
| Jul 12 2024 | 7.69 | -0.04 | -0.52% | 7.74 | 7.75 | 7.66 | 59,647 |
| Jul 11 2024 | 7.73 | 0.04 | 0.52% | 7.70 | 7.77 | 7.6344 | 48,368 |
| Jul 10 2024 | 7.69 | 0.09 | 1.18% | 7.60 | 7.73 | 7.596 | 66,295 |
| Jul 09 2024 | 7.60 | -0.01 | -0.13% | 7.56 | 7.6799 | 7.55 | 67,686 |
| Jul 08 2024 | 7.61 | 0.03 | 0.40% | 7.51 | 7.69 | 7.51 | 50,818 |
| Jul 05 2024 | 7.58 | -0.02 | -0.26% | 7.63 | 7.63 | 7.5567 | 42,489 |
| Jul 03 2024 | 7.60 | 0.02 | 0.26% | 7.54 | 7.65 | 7.54 | 16,267 |
| Jul 02 2024 | 7.58 | 0.07 | 0.93% | 7.38 | 7.64 | 7.38 | 61,934 |
| Jul 01 2024 | 7.51 | -0.02 | -0.27% | 7.53 | 7.55 | 7.45 | 32,481 |
| Jun 28 2024 | 7.53 | 0.00 | 0.00% | 7.53 | 7.53 | 7.53 | 0 |
| Jun 27 2024 | 7.53 | 0.26 | 3.58% | 7.35 | 7.53 | 7.3101 | 105,833 |
| Jun 26 2024 | 7.27 | -0.05 | -0.68% | 7.31 | 7.3203 | 7.2401 | 26,472 |
| Jun 25 2024 | 7.32 | 0.06 | 0.83% | 7.32 | 7.32 | 7.26 | 56,969 |
| Jun 24 2024 | 7.26 | 0.06 | 0.90% | 7.19 | 7.29 | 7.185 | 39,096 |
| Jun 21 2024 | 7.195 | -0.13 | -1.71% | 7.33 | 7.33 | 7.18 | 45,598 |
| Jun 20 2024 | 7.32 | 0.03 | 0.41% | 7.29 | 7.3499 | 7.29 | 44,125 |
| Jun 18 2024 | 7.29 | -0.08 | -1.09% | 7.35 | 7.40 | 7.29 | 33,979 |
| Jun 17 2024 | 7.37 | 0.00 | 0.00% | 7.30 | 7.42 | 7.2999 | 40,999 |
| Jun 14 2024 | 7.37 | 0.01 | 0.14% | 7.32 | 7.38 | 7.32 | 37,560 |
| Jun 13 2024 | 7.36 | -0.04 | -0.54% | 7.35 | 7.40 | 7.3318 | 36,901 |
| Jun 12 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.41 | 7.33 | 61,639 |
| Jun 11 2024 | 7.40 | 0.06 | 0.75% | 7.38 | 7.40 | 7.34 | 58,492 |
| Jun 10 2024 | 7.345 | -0.06 | -0.74% | 7.30 | 7.3999 | 7.30 | 42,055 |
| Jun 07 2024 | 7.40 | 0.05 | 0.68% | 7.34 | 7.44 | 7.3102 | 60,731 |
| Jun 06 2024 | 7.35 | -0.12 | -1.61% | 7.41 | 7.52 | 7.31 | 83,152 |
| Jun 05 2024 | 7.47 | 0.09 | 1.22% | 7.38 | 7.51 | 7.3598 | 50,066 |
| Jun 04 2024 | 7.38 | 0.03 | 0.41% | 7.38 | 7.38 | 7.30 | 61,923 |
| Jun 03 2024 | 7.35 | -0.07 | -0.94% | 7.38 | 7.395 | 7.24 | 67,806 |
| May 31 2024 | 7.42 | 0.00 | 0.00% | 7.50 | 7.5099 | 7.35 | 53,130 |
| May 30 2024 | 7.42 | 0.08 | 1.09% | 7.39 | 7.49 | 7.385 | 55,120 |
| May 29 2024 | 7.34 | -0.01 | -0.14% | 7.31 | 7.40 | 7.28 | 68,044 |
| May 28 2024 | 7.35 | -0.04 | -0.54% | 7.37 | 7.39 | 7.33 | 12,497 |
| May 24 2024 | 7.39 | 0.04 | 0.54% | 7.29 | 7.53 | 7.29 | 95,183 |
| May 23 2024 | 7.35 | -0.09 | -1.20% | 7.36 | 7.46 | 7.2901 | 82,487 |
| May 22 2024 | 7.439 | -0.12 | -1.60% | 7.55 | 7.57 | 7.16 | 153,750 |
| May 21 2024 | 7.56 | 0.02 | 0.27% | 7.58 | 7.58 | 7.50 | 81,235 |
| May 20 2024 | 7.54 | 0.05 | 0.67% | 7.55 | 7.58 | 7.49 | 92,189 |
| May 17 2024 | 7.49 | 0.06 | 0.81% | 7.40 | 7.54 | 7.40 | 71,425 |
| May 16 2024 | 7.43 | -0.07 | -0.93% | 7.43 | 7.53 | 7.40 | 62,920 |
| May 15 2024 | 7.50 | 0.07 | 0.94% | 7.43 | 7.51 | 7.43 | 41,980 |
| May 14 2024 | 7.43 | -0.01 | -0.13% | 7.38 | 7.4699 | 7.36 | 28,470 |
| May 13 2024 | 7.44 | 0.11 | 1.50% | 7.35 | 7.48 | 7.325 | 77,246 |
| May 10 2024 | 7.33 | -0.06 | -0.81% | 7.33 | 7.405 | 7.31 | 53,029 |
| May 09 2024 | 7.39 | 0.15 | 2.07% | 7.26 | 7.39 | 7.26 | 49,123 |
| May 08 2024 | 7.24 | -0.04 | -0.55% | 7.31 | 7.42 | 7.19 | 121,000 |
| May 07 2024 | 7.28 | -0.01 | -0.14% | 7.29 | 7.43 | 7.23 | 71,480 |
| May 06 2024 | 7.29 | -0.03 | -0.41% | 7.33 | 7.36 | 7.1502 | 107,137 |
| May 03 2024 | 7.32 | 0.06 | 0.83% | 7.26 | 7.3499 | 7.25 | 47,330 |
| May 02 2024 | 7.26 | 0.08 | 1.11% | 7.15 | 7.28 | 7.0898 | 36,858 |
| May 01 2024 | 7.18 | 0.16 | 2.28% | 6.99 | 7.226 | 6.99 | 89,655 |
| Apr 30 2024 | 7.02 | -0.06 | -0.85% | 7.15 | 7.2129 | 6.97 | 121,282 |
| Apr 29 2024 | 7.08 | 0.14 | 2.02% | 6.88 | 7.14 | 6.86 | 132,014 |
| Apr 26 2024 | 6.94 | 0.03 | 0.43% | 7.07 | 7.07 | 6.81 | 156,387 |
| Apr 25 2024 | 6.91 | -0.26 | -3.63% | 7.19 | 7.19 | 6.89 | 272,493 |
| Apr 24 2024 | 7.17 | 0.00 | 0.00% | 7.22 | 7.22 | 7.10 | 43,506 |
| Apr 23 2024 | 7.17 | 0.06 | 0.84% | 7.10 | 7.22 | 7.085 | 64,125 |
| Apr 22 2024 | 7.11 | 0.03 | 0.42% | 7.09 | 7.17 | 6.94 | 100,887 |
