Indicators

(NY: HG )

17.25 -0.13 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.79	14.01	13.73	13.93	526,859	+0.21(+1.53%)
Mar 27, 2024	13.49	13.90	13.40	13.72	456,461	+0.27(+2.01%)
Mar 26, 2024	13.20	13.52	13.16	13.45	334,964	+0.30(+2.28%)
Mar 25, 2024	13.00	13.26	12.99	13.15	118,087	+0.14(+1.08%)
Mar 22, 2024	13.21	13.25	12.99	13.01	135,679	-0.20(-1.51%)
Mar 21, 2024	13.56	13.56	12.96	13.21	208,674	-0.35(-2.58%)
Mar 20, 2024	12.99	13.56	12.99	13.56	246,950	+0.57(+4.39%)
Mar 19, 2024	12.61	13.07	12.60	12.99	645,785	+0.29(+2.28%)
Mar 18, 2024	13.13	13.59	12.65	12.70	980,051	-0.38(-2.91%)
Mar 15, 2024	13.50	13.77	13.08	13.08	2,769,430	-0.42(-3.11%)
Mar 14, 2024	14.01	14.09	13.21	13.50	492,849	-0.55(-3.91%)
Mar 13, 2024	14.46	14.52	14.05	14.05	342,488	-0.15(-1.06%)
Mar 12, 2024	14.16	14.32	13.93	14.20	236,615	+0.08(+0.57%)
Mar 11, 2024	14.40	14.47	14.00	14.12	342,903	-0.07(-0.49%)
Mar 08, 2024	14.08	14.53	14.04	14.19	331,414	-0.20(-1.39%)
Mar 07, 2024	15.77	16.00	13.92	14.39	758,901	-0.07(-0.48%)
Mar 06, 2024	14.75	14.75	14.31	14.46	262,519	-0.04(-0.28%)
Mar 05, 2024	14.48	14.62	14.35	14.50	274,252	+0.01(+0.07%)
Mar 04, 2024	14.20	14.56	14.06	14.49	239,785	+0.38(+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.