Historical Stock Prices

HGSH 
$3.28
*  
0.05
1.55%
Get HGSH Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading HGSH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 3.25 3.3899 3.2499 3.28 43,294
04/23/2015 3.25 3.2599 3.07 3.23 10,871
04/22/2015 3.0473 3.2223 3 3.1 4,184
04/21/2015 3.06 3.25 3.06 3.16 9,207
04/20/2015 3.12 3.1749 3.03 3.06 8,745
04/17/2015 3.25 3.2645 3.01 3.16 22,472
04/16/2015 3.27 3.3899 3.2101 3.24 16,333
04/15/2015 3.37 3.41 3.27 3.29 7,270
04/14/2015 3.47 3.53 3.3435 3.42 8,562
04/13/2015 3.27 3.6999 3.27 3.48 64,007
04/10/2015 3.45 3.54 3.16 3.3001 58,940
04/09/2015 2.9 3.69 2.8999 3.45 352,227
04/08/2015 2.59 2.89 2.59 2.8899 21,661
04/07/2015 2.632 2.689 2.6 2.61 9,530
04/06/2015 2.59 2.76 2.59 2.61 13,852
04/02/2015 2.57 2.6325 2.57 2.58 9,518
04/01/2015 2.65 2.684 2.56 2.57 16,106
03/31/2015 2.6 2.65 2.59 2.6 4,904
03/30/2015 2.56 2.7 2.52 2.61 31,782
03/27/2015 2.58 2.7 2.52 2.52 26,739
03/26/2015 2.678 2.77 2.55 2.56 39,861
03/25/2015 2.48 2.86 2.48 2.69 39,571
03/24/2015 2.41 2.52 2.401 2.486 12,014
03/23/2015 2.3 2.52 2.3 2.41 29,328
03/20/2015 2.55 2.55 2.31 2.34 32,333
03/19/2015 2.56 2.56 2.5 2.5001 14,011
03/18/2015 2.55 2.56 2.52 2.53 13,332
03/17/2015 2.59 2.631 2.52 2.55 9,897
03/16/2015 2.65 2.73 2.59 2.6 31,837
03/13/2015 2.7044 2.7599 2.65 2.65 24,810
03/12/2015 2.7 2.87 2.65 2.77 13,638
03/11/2015 2.75 2.8 2.51 2.7 51,450
03/10/2015 3.01 3.0101 2.7701 2.8 68,624
03/09/2015 3.06 3.08 3.01 3.03 22,272
03/06/2015 3.081 3.164 3.05 3.08 23,369
03/05/2015 3.07 3.23 3.06 3.09 19,897
03/04/2015 3.11 3.2265 3.03 3.11 9,244
03/03/2015 3.1301 3.2299 3.11 3.13 22,252
03/02/2015 3.15 3.35 3.11 3.28 47,184
02/27/2015 3.1236 3.1299 3.05 3.12 16,688
02/26/2015 3.0901 3.12 3.0901 3.1 6,101
02/25/2015 3.09 3.2 3.09 3.1 3,688
02/24/2015 3.165 3.196 3.11 3.13 4,157
02/23/2015 3.18 3.2 3.15 3.2 6,013
02/20/2015 3.0201 3.2 3.0201 3.2 21,057
02/19/2015 3.05 3.13 3.015 3.06 14,442
02/18/2015 3.0999 3.0999 3.03 3.08 3,729
02/17/2015 3.09 3.1799 3.01 3.17 24,484
02/13/2015 3.15 3.16 3.05 3.05 30,204
02/12/2015 3.17 3.18 3.15 3.18 17,080
02/11/2015 3.11 3.23 3.11 3.16 21,131
02/10/2015 3.3599 3.3599 3.11 3.11 20,259
02/09/2015 3.17 3.33 3.15 3.23 70,216
02/06/2015 3.26 3.4 3.05 3.15 238,860
02/05/2015 3.765 4.23 3.76 4.01 62,166
02/04/2015 3.79 3.9 3.72 3.9 41,764
02/03/2015 3.66 3.85 3.6 3.76 55,943
02/02/2015 3.51 3.64 3.38 3.62 22,675
01/30/2015 3.45 3.5599 3.39 3.53 33,538
01/29/2015 3.39 3.48 3.3601 3.39 28,046
01/28/2015 3.5 3.51 3.34 3.34 16,781
01/27/2015 3.44 3.51 3.3 3.42 17,253
01/26/2015 3.85 3.9 3.25 3.46 136,851
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?