China HGS Real Estate, Inc. Historical Stock Prices

HGSH 
$5.7
*  
1.79
45.78%
Get HGSH Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading HGSH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HGSH Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.02  5.79  4  5.70 488,620
12/19/2014 4.02 5.79 4 5.7 488,620
12/18/2014 4.11 4.26 3.8 3.91 219,243
12/17/2014 4.45 4.69 4.01 4.11 277,677
12/16/2014 5.37 5.82 4.61 4.67 420,353
12/15/2014 4.96 5.96 4.63 5.57 1,861,620
12/12/2014 3.5 4.77 3.5 4.48 1,432,969
12/11/2014 3.15 3.23 3.06 3.06 23,863
12/10/2014 3.12 3.2699 3.05 3.16 32,828
12/09/2014 3.07 3.1897 3.04 3.11 15,099
12/08/2014 3.3 3.6568 3.16 3.21 73,423
12/05/2014 3.44 3.44 3.3 3.35 28,885
12/04/2014 3.46 3.5 3.34 3.34 36,890
12/03/2014 3.5101 3.6057 3.49 3.5 25,715
12/02/2014 3.37 3.7499 3.3201 3.49 38,637
12/01/2014 3.79 3.8551 3.43 3.43 59,473
11/28/2014 3.9686 4.1899 3.76 3.84 27,510
11/26/2014 3.85 4 3.74 3.91 36,474
11/25/2014 4.01 4.05 3.65 3.89 135,293
11/24/2014 3.94 4.115 3.874 4.01 24,947
11/21/2014 4.02 4.32 3.88 3.89 86,453
11/20/2014 4.1499 4.1499 3.8101 3.96 41,850
11/19/2014 4.03 4.08 3.96 3.96 43,315
11/18/2014 3.97 4.2999 3.91 4.04 31,003
11/17/2014 4.122 4.26 3.9 3.97 99,088
11/14/2014 4.35 4.37 4.1101 4.3 74,616
11/13/2014 4.82 4.82 4.4 4.4 162,017
11/12/2014 4.25 4.97 4.08 4.82 334,433
11/11/2014 4.1 4.35 4 4.225 149,079
11/10/2014 4.19 4.335 4.1 4.12 81,042
11/07/2014 4.13 4.305 4.07 4.08 97,416
11/06/2014 4.06 4.38 4.03 4.16 55,919
11/05/2014 4.23 4.4112 3.99 4.03 87,820
11/04/2014 3.83 4.22 3.6701 4.11 64,707
11/03/2014 3.81 3.91 3.72 3.72 68,817
10/31/2014 4.07 4.07 3.85 3.85 97,654
10/30/2014 4.13 4.2768 4.02 4.07 92,770
10/29/2014 4.212 4.48 4.11 4.21 225,475
10/28/2014 4.13 4.5 4 4.17 113,184
10/27/2014 3.97 4.32 3.8001 4.13 114,270
10/24/2014 4.22 4.27 4.02 4.09 41,913
10/23/2014 4.31 4.315 4.124 4.24 58,425
10/22/2014 4.25 4.3599 4.04 4.11 88,251
10/21/2014 3.97 4.495 3.97 4.21 178,201
10/20/2014 3.74 3.98 3.74 3.97 57,975
10/17/2014 3.6 3.97 3.6 3.78 83,562
10/16/2014 3.22 3.6899 3.2 3.61 106,991
10/15/2014 3.01 3.4 3.01 3.3 117,049
10/14/2014 3.1499 3.31 3.0502 3.11 108,088
10/13/2014 3.38 3.4579 2.92 3.01 164,832
10/10/2014 3.86 3.8635 3.48 3.48 64,928
10/09/2014 4.07 4.1 3.87 3.9 60,435
10/08/2014 4.14 4.245 4.04 4.14 181,641
10/07/2014 4.11 4.21 4.04 4.05 161,974
10/06/2014 4.52 4.56 4.08 4.13 105,591
10/03/2014 4.74 4.7499 4.41 4.45 79,629
10/02/2014 4.75 4.75 4.3244 4.62 133,508
10/01/2014 5.06 5.1532 4.56 4.76 186,570
09/30/2014 5.35 5.71 5.02 5.09 217,734
09/29/2014 5.21 5.5899 5.101 5.34 141,214
09/26/2014 5.17 5.55 5.1 5.36 168,927
09/25/2014 5.27 5.69 5.07 5.23 253,776
09/24/2014 5.18 5.69 5.18 5.57 230,985
09/23/2014 4.88 6.1 4.821 5.18 627,820
09/22/2014 5.35 5.35 4.87 4.93 264,457
09/19/2014 5.64 5.7899 5.2 5.28 275,460
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?