Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23 2024 | 685.12 | 19.47 | 2.93% | 668.73 | 686.51 | 665.87 | 0 |
| Apr 22 2024 | 665.65 | 6.83 | 1.04% | 663.59 | 670.37 | 659.31 | 0 |
| Apr 19 2024 | 658.81 | -4.79 | -0.72% | 664.47 | 668.11 | 655.50 | 0 |
| Apr 18 2024 | 663.60 | -1.34 | -0.20% | 679.23 | 679.89 | 663.15 | 0 |
| Apr 17 2024 | 664.94 | -3.93 | -0.59% | 674.34 | 675.25 | 664.12 | 0 |
| Apr 16 2024 | 668.88 | -10.04 | -1.48% | 671.67 | 672.35 | 661.77 | 0 |
| Apr 15 2024 | 678.92 | -11.07 | -1.60% | 693.17 | 695.90 | 677.09 | 0 |
| Apr 12 2024 | 689.99 | -0.57 | -0.08% | 686.10 | 690.09 | 684.47 | 0 |
| Apr 11 2024 | 690.56 | 5.92 | 0.86% | 688.08 | 694.32 | 686.10 | 0 |
| Apr 10 2024 | 684.65 | -30.47 | -4.26% | 692.78 | 695.98 | 683.59 | 0 |
| Apr 09 2024 | 715.12 | 0.81 | 0.11% | 719.34 | 719.84 | 705.27 | 0 |
| Apr 08 2024 | 714.31 | -2.67 | -0.37% | 718.99 | 719.71 | 713.03 | 0 |
| Apr 05 2024 | 716.98 | 9.98 | 1.41% | 707.76 | 718.37 | 707.35 | 0 |
| Apr 04 2024 | 707.00 | -11.69 | -1.63% | 727.68 | 728.13 | 704.97 | 0 |
| Apr 03 2024 | 718.69 | 7.88 | 1.11% | 707.50 | 720.00 | 707.13 | 0 |
| Apr 02 2024 | 710.81 | -18.53 | -2.54% | 713.03 | 714.19 | 706.06 | 0 |
| Apr 01 2024 | 729.34 | -10.54 | -1.42% | 740.36 | 741.37 | 727.88 | 0 |
| Mar 28 2024 | 739.88 | 8.44 | 1.15% | 732.75 | 742.53 | 732.35 | 0 |
| Mar 27 2024 | 731.44 | 11.20 | 1.56% | 725.56 | 731.67 | 723.96 | 0 |
| Mar 26 2024 | 720.24 | -1.14 | -0.16% | 723.30 | 726.48 | 720.05 | 0 |
| Mar 25 2024 | 721.38 | -4.45 | -0.61% | 724.51 | 727.23 | 721.38 | 0 |
| Mar 22 2024 | 725.83 | -1.23 | -0.17% | 728.08 | 728.21 | 723.31 | 0 |
| Mar 21 2024 | 727.06 | 11.92 | 1.67% | 723.84 | 730.75 | 722.38 | 0 |
| Mar 20 2024 | 715.13 | 13.27 | 1.89% | 702.35 | 716.64 | 700.93 | 0 |
| Mar 19 2024 | 701.86 | 11.58 | 1.68% | 688.65 | 702.54 | 688.65 | 0 |
| Mar 18 2024 | 690.27 | -2.07 | -0.30% | 695.68 | 697.01 | 687.64 | 0 |
| Mar 15 2024 | 692.35 | 5.32 | 0.77% | 683.05 | 695.78 | 682.73 | 0 |
| Mar 14 2024 | 687.03 | -21.19 | -2.99% | 701.77 | 706.13 | 683.19 | 0 |
| Mar 13 2024 | 708.22 | 2.80 | 0.40% | 706.13 | 713.55 | 705.90 | 0 |
| Mar 12 2024 | 705.42 | 6.91 | 0.99% | 697.37 | 707.27 | 694.70 | 0 |
| Mar 11 2024 | 698.51 | -4.23 | -0.60% | 700.18 | 700.77 | 692.20 | 0 |
| Mar 08 2024 | 702.74 | -3.60 | -0.51% | 709.68 | 712.71 | 698.68 | 0 |
| Mar 07 2024 | 706.34 | 11.01 | 1.58% | 701.08 | 709.89 | 700.88 | 0 |
| Mar 06 2024 | 695.33 | 5.42 | 0.79% | 694.58 | 696.16 | 690.65 | 0 |
| Mar 05 2024 | 689.91 | -7.67 | -1.10% | 695.41 | 702.67 | 687.20 | 0 |
| Mar 04 2024 | 697.58 | -0.02 | 0.00% | 700.99 | 705.98 | 696.72 | 0 |
| Mar 01 2024 | 697.60 | 9.89 | 1.44% | 686.97 | 698.03 | 684.45 | 0 |
| Feb 29 2024 | 687.70 | 9.89 | 1.46% | 682.80 | 688.79 | 681.35 | 0 |
| Feb 28 2024 | 677.82 | 2.40 | 0.36% | 674.26 | 681.11 | 673.54 | 0 |
| Feb 27 2024 | 675.41 | 2.59 | 0.38% | 676.24 | 677.58 | 671.90 | 0 |
| Feb 26 2024 | 672.83 | 0.05 | 0.01% | 672.69 | 676.25 | 671.37 | 0 |
| Feb 23 2024 | 672.78 | 4.84 | 0.72% | 670.83 | 676.29 | 670.82 | 0 |
| Feb 22 2024 | 667.94 | 7.02 | 1.06% | 665.67 | 670.15 | 664.52 | 0 |
| Feb 21 2024 | 660.92 | 4.20 | 0.64% | 662.30 | 666.44 | 655.93 | 0 |
| Feb 20 2024 | 656.72 | 3.83 | 0.59% | 646.17 | 657.43 | 646.01 | 0 |
