China HGS Real Estate, Inc. Historical Stock Prices

HGSH 
$6.29
*  
0.54
7.91%
Get HGSH Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.86  6.86  6.07  6.29 330,123
09/16/2014 6.86 6.86 6.07 6.29 330,123
09/15/2014 6.26 6.98 6.26 6.83 318,883
09/12/2014 6.64 6.98 6.36 6.37 288,794
09/11/2014 6.98 7.2499 6.65 6.65 241,296
09/10/2014 7.22 7.68 6.91 6.98 486,774
09/09/2014 7.69 7.8872 7.3 7.37 351,132
09/08/2014 8.24 8.378 7.5319 7.84 403,457
09/05/2014 8.63 8.71 8.01 8.01 490,069
09/04/2014 8.92 9.52 8.4 8.63 329,295
09/03/2014 8.85 9.95 8.16 9.09 1,060,505
09/02/2014 9.91 10.5 8.6 8.85 2,784,328
08/29/2014 7.57 7.76 7.08 7.53 410,352
08/28/2014 7.21 7.8 6.63 7.57 928,962
08/27/2014 8.14 8.5 7.03 7.19 1,225,973
08/26/2014 7.78 8.8 7.78 8.5 2,004,141
08/25/2014 6.25 7.74 6.25 7.43 2,252,072
08/22/2014 5.61 6.79 5.61 6.19 1,968,028
08/21/2014 4.9 6.3 4.3 5.6 1,530,722
08/20/2014 5.48 5.48 4.68 4.7 583,496
08/19/2014 3.75 6.84 3.75 5.3 4,115,518
08/18/2014 3.51 3.75 3.31 3.46 29,230
08/15/2014 3.9 3.92 3.45 3.57 41,246
08/14/2014 3.4 3.83 3.39 3.83 42,927
08/13/2014 3.77 3.79 3.41 3.51 108,325
08/12/2014 3.71 3.95 3.66 3.81 220,486
08/11/2014 3.99 4.15 3.5501 4.04 1,274,919
08/08/2014 2.42 4.4 2.42 3.17 2,262,367
08/07/2014 2.16 2.259 2.16 2.24 7,275
08/06/2014 2.33 2.35 2.1 2.19 14,832
08/05/2014 2.6311 2.6311 2.26 2.4099 7,693
08/04/2014 2.52 2.52 2.4 2.51 508
08/01/2014 2.53 2.53 2.42 2.47 6,829
07/31/2014 2.58 2.59 2.564 2.564 1,610
07/30/2014 2.6 2.6 2.53 2.55 1,653
07/29/2014 2.61 2.68 2.54 2.61 9,107
07/28/2014 2.6599 2.6599 2.5 2.5601 9,538
07/25/2014 2.6667 2.6667 2.46 2.555 9,139
07/24/2014 2.45 2.4996 2.45 2.4996 3,320
07/23/2014 2.5399 2.6 2.4 2.5299 32,598
07/22/2014 2.53 2.59 2.46 2.5599 12,027
07/21/2014 2.54 2.59 2.42 2.49 10,901
07/18/2014 2.5992 2.5992 2.54 2.54 2,010
07/17/2014 2.59 2.68 2.55 2.55 4,836
07/16/2014 2.58 2.6899 2.57 2.58 1,680
07/15/2014 2.57 2.57 2.56 2.5601 3,374
07/14/2014 2.639 2.74 2.55 2.57 19,635
07/11/2014 2.7 2.7 2.62 2.62 7,109
07/10/2014 2.67 2.67 2.67 2.67 00
07/09/2014 2.67 2.696 2.67 2.67 2,429
07/08/2014 2.71 2.71 2.66 2.67 7,273
07/07/2014 2.72 2.72 2.63 2.665 4,210
07/03/2014 2.7701 2.7701 2.655 2.72 7,977
07/02/2014 2.75 2.85 2.75 2.76 6,579
07/01/2014 2.69 2.86 2.65 2.7601 26,628
06/30/2014 2.82 2.82 2.6 2.6 8,794
06/27/2014 2.754 2.754 2.55 2.68 20,786
06/26/2014 2.88 2.88 2.58 2.65 25,046
06/25/2014 2.81 2.959 2.64 2.691 30,282
06/24/2014 3.29 3.29 2.86 2.9584 76,650
06/23/2014 3.19 3.2483 2.97 3.19 85,287
06/20/2014 3.83 3.9899 2.91 2.91 178,985
06/19/2014 3.762 4.4 3.71 3.85 22,221
06/18/2014 3.76 3.87 3.52 3.7 26,630
06/17/2014 3.76 3.9599 3.72 3.79 5,877
06/16/2014 4.11 4.11 3.5999 3.67 34,739
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?