China HGS Real Estate, Inc. Historical Stock Prices

HGSH 
$2.67
*  
unch
unch
Get HGSH Alerts
*Delayed - data as of Jul. 10, 2014 11:34 ET  -  Find a broker to begin trading HGSH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HGSH Real Time
 
 
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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
11:34 N/A N/A N/A  2.67 0
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
06/13/2014 4.11 4.29 4.11 4.111 3,083
06/12/2014 4.13 4.16 4.1199 4.16 869
06/11/2014 4.24 4.35 4.1347 4.17 3,935
06/10/2014 4.24 4.39 4.1201 4.35 4,364
06/09/2014 4.2 4.3 4.11 4.18 12,430
06/06/2014 4.18 4.43 4.18 4.23 3,245
06/05/2014 4.18 4.3 4.18 4.3 926
06/04/2014 4.05 4.35 4.05 4.35 2,778
06/03/2014 4.3 4.3 4.21 4.21 1,445
06/02/2014 4.3 4.4453 4.13 4.2401 3,564
05/30/2014 4.2699 4.47 4.1645 4.28 6,240
05/29/2014 4.16 4.69 4.16 4.3701 12,631
05/28/2014 4.31 4.356 4.05 4.1599 4,016
05/27/2014 4.04 4.21 4.04 4.0699 7,840
05/23/2014 4.18 4.18 4 4.01 9,187
05/22/2014 4.6467 4.6467 4.17 4.17 3,123
05/21/2014 4.31 4.6299 4.18 4.29 6,717
05/20/2014 4.53 4.53 4.2 4.2 14,984
05/19/2014 4.76 4.76 4.245 4.5 12,175
05/16/2014 4.75 4.75 4.75 4.75 00
05/15/2014 4.807 4.96 4.75 4.75 3,933
05/14/2014 4.77 4.99 4.77 4.91 979
05/13/2014 4.82 5 4.82 4.9 1,682
05/12/2014 5.14 5.14 4.8 4.92 3,183
05/09/2014 5.11 5.25 4.75 5.15 6,088
05/08/2014 5.1 5.1217 4.87 5.1 4,062
05/07/2014 5.15 5.161 5.1 5.1 2,637
05/06/2014 5.15 5.15 5.1 5.15 7,013
05/05/2014 5.15 5.1863 5.15 5.1863 788
05/02/2014 5.12 5.2 5.12 5.2 1,771
05/01/2014 5.11 5.19 5.11 5.15 5,693
04/30/2014 5.24 5.25 5.01 5.19 13,828
04/29/2014 5.4 5.4177 5.12 5.4177 3,953
04/28/2014 5.4 5.65 5.4 5.43 4,652
04/25/2014 5.43 5.4995 5.418 5.4995 3,740
04/24/2014 5.5 5.8299 5.45 5.45 4,941
04/23/2014 5.3534 5.9399 5.3534 5.55 8,545
04/22/2014 5.85 5.85 5.3847 5.6005 1,683
04/21/2014 5.39 5.51 5.39 5.48 2,032
04/17/2014 5.6112 5.65 5.6112 5.65 831
04/16/2014 5.77 5.89 5.291 5.56 37,581
04/15/2014 5.93 6 5.58 5.78 26,505
04/14/2014 5.59 5.93 5.21 5.89 17,204
04/11/2014 5.27 5.75 4.86 5.66 16,852
04/10/2014 5.55 5.6 5.11 5.11 5,727
04/09/2014 5.4 5.5 5.0501 5.5 9,364
04/08/2014 5.41 5.41 5.11 5.37 6,430
04/07/2014 5.028 5.39 5.02 5.2 10,109
04/04/2014 5.08 5.3 5.02 5.3 3,671
04/03/2014 5.49 5.49 5.02 5.1 7,647
04/02/2014 5.34 5.41 5.34 5.36 8,043
04/01/2014 4.62 5.44 4.62 5.16 15,508
03/31/2014 5.1 5.4199 5.0575 5.08 15,784
03/28/2014 5.23 5.61 4.61 5.3 8,611
03/27/2014 5.2 5.3 4.72 5.17 24,701
03/26/2014 5.81 5.95 5.03 5.15 44,314
03/25/2014 5.47 5.9 5.35 5.6401 61,482
03/24/2014 5.22 5.5 5.11 5.35 35,785
03/21/2014 4.59 5.2 4.58 5.1 95,948
03/20/2014 4.59 4.64 4.46 4.64 31,376
03/19/2014 4.5 4.58 4.4001 4.58 3,685
03/18/2014 4.57 4.645 4.41 4.55 11,339
03/17/2014 4.6 4.6 4.2901 4.59 24,428
03/14/2014 4.6 4.6 4.38 4.57 16,421
03/13/2014 4.27 4.59 4.21 4.59 7,397
03/12/2014 4.23 4.45 4.1901 4.2401 21,711
03/11/2014 4.21 4.39 4.15 4.3 15,850
03/10/2014 4.2 4.29 4.2 4.2201 13,324
03/07/2014 4.36 4.7 4.2 4.2599 20,234
03/06/2014 4.5 4.6299 4.36 4.36 19,003
03/05/2014 4.74 4.94 4.5 4.51 11,380
03/04/2014 4.49 4.95 4.31 4.7999 53,281
03/03/2014 4.1511 4.2499 4.1511 4.2 2,446
02/28/2014 4.2 4.33 4.136 4.14 26,459
02/27/2014 4.15 4.2 4.12 4.16 3,484
02/26/2014 4.14 4.2 4.12 4.12 14,233
02/25/2014 4.18 4.18 4.1301 4.1401 3,738
02/24/2014 4.4 4.4 4.16 4.23 24,044
02/21/2014 4.27 4.5 4.2 4.34 24,446
02/20/2014 4.23 4.34 4.2 4.23 14,546
02/19/2014 4.1901 4.261 4.1901 4.25 8,736
02/18/2014 4.43 4.4499 4.35 4.35 4,530
02/14/2014 4.49 4.6999 4.24 4.4701 10,821
02/13/2014 4.3299 4.43 4.3042 4.424 14,269
02/12/2014 4.41 4.4899 4.204 4.25 17,934
02/11/2014 4.4006 4.4999 4.4 4.42 17,541
02/10/2014 4.4 4.6 4.4 4.41 17,379
02/07/2014 4.81 4.81 4.42 4.42 38,118
02/06/2014 4.75 4.84 4.71 4.79 2,333
02/05/2014 4.99 4.99 4.6901 4.71 5,434
02/04/2014 4.8 5.0299 4.76 4.76 11,083
02/03/2014 4.9101 4.95 4.9101 4.92 3,010
01/31/2014 4.72 4.93 4.7 4.91 10,799
01/30/2014 4.79 4.9 4.711 4.73 7,929
01/29/2014 4.83 4.83 4.68 4.7499 4,161
01/28/2014 4.68 4.87 4.68 4.85 9,992
01/27/2014 4.84 4.86 4.68 4.68 15,845
01/24/2014 5.11 5.13 4.95 4.95 31,150
01/23/2014 5.26 5.31 5.2 5.2 16,520
01/22/2014 5.469 5.469 5.21 5.3213 12,752
01/21/2014 5.69 5.69 5.25 5.36 15,985
01/17/2014 5.6 5.7268 5.5604 5.61 10,216
01/16/2014 5.64 5.76 5.6 5.6 21,010
01/15/2014 5.52 6 5.52 5.74 20,107
01/14/2014 5.65 5.85 5.59 5.591 9,669
01/13/2014 5.47 5.65 5.37 5.6 29,608
01/10/2014 5.56 5.691 5.31 5.36 22,381
01/09/2014 5.96 6.402 5.1 5.56 108,901
01/08/2014 6.39 6.461 5.95 6.03 28,188
01/07/2014 6.6799 6.6799 6.201 6.45 26,595
01/06/2014 6.78 6.7899 6.03 6.34 58,984
01/03/2014 6.66 7.2 6.66 6.68 84,285
01/02/2014 6.23 7.2 6.22 6.48 287,387
12/31/2013 4.71 6.27 4.71 5.95 214,176
12/30/2013 5 5 4.71 4.78 21,899
12/27/2013 5.41 5.41 4.9 5 32,103
12/26/2013 4.8 5.2 4.8 5.2 32,765
12/24/2013 4.4 4.75 4.4 4.75 9,119
12/23/2013 4.2 4.7799 4.17 4.44 58,757
12/20/2013 5.13 5.14 4 4 215,469
12/19/2013 5.5 5.5 4.87 4.99 51,506
12/18/2013 5.55 5.75 5.5 5.75 5,013
12/17/2013 5.9594 5.9594 5.5001 5.59 18,990
12/16/2013 5.5 6.239 5.42 5.9 153,509
12/13/2013 5.4999 5.4999 5.3 5.31 3,740
12/12/2013 4.6501 5.47 4.6501 5.22 35,710
12/11/2013 4.82 4.96 4.46 4.64 13,251
12/10/2013 5.05 5.17 4.85 4.92 5,261
12/09/2013 5.12 5.1799 5.1 5.1 1,952
12/06/2013 5.05 5.27 5.05 5.15 15,778
12/05/2013 5.269 5.2799 5.052 5.25 4,258
12/04/2013 4.99 5.28 4.95 5.18 21,249
12/03/2013 5.3 5.56 4.76 4.9 39,931
12/02/2013 5.74 5.74 5.3 5.34 8,710
11/29/2013 5.62 5.71 5.3101 5.64 2,540
11/27/2013 5.74 5.74 5.48 5.61 6,540
11/26/2013 6 6 5.65 5.65 13,546
11/25/2013 5.6101 5.6601 5.6 5.63 6,925
11/22/2013 5.61 5.9199 5.61 5.62 22,080
11/21/2013 5.78 5.95 5.55 5.67 36,094
11/20/2013 6 6 5.51 5.8 48,396
11/19/2013 5.56 6 5.35 5.805 132,399
11/18/2013 5.27 5.9 5.1001 5.56 30,924
11/15/2013 5.96 6 5.3 5.3 77,710
11/14/2013 5.7 6.1 5.7 5.9 39,095
11/13/2013 5.74 6.6 4.83 5.68 170,907
11/12/2013 3.75 5.66 3.6501 5.56 196,212
11/11/2013 4 4.3 3.51 3.83 216,397
11/08/2013 5.2 5.2 3.7 4.3 138,327
11/07/2013 5.3701 5.54 5.1399 5.1799 27,049
11/06/2013 5.7 5.7 5.35 5.58 4,600
11/05/2013 5.69 6 5.5 5.5 9,623
11/04/2013 5.51 6.27 5.51 5.8 68,931
11/01/2013 5.94 5.94 5.34 5.5999 16,262
10/31/2013 6.42 6.5 5.75 5.9396 37,575
10/30/2013 6.47 6.79 6.33 6.49 15,202
10/29/2013 6.31 6.85 6.25 6.3399 9,356
10/28/2013 6.86 6.9399 6.17 6.25 21,082
10/25/2013 7.18 7.34 6.71 6.8 29,874
10/24/2013 7.17 7.3899 6.71 7.25 15,451
10/23/2013 6.94 7.4 6.8 6.89 13,771
10/22/2013 7.49 7.49 6.77 6.98 32,860
10/21/2013 8.07 8.1399 7.3 7.497 240,581
10/18/2013 7.96 8.08 7.8 8.07 4,929
10/17/2013 8.13 8.19 7.764 7.95 20,228
10/16/2013 7.96 8.13 7.96 8.1 6,459
10/15/2013 7.96 8.0699 7.83 7.96 810
10/14/2013 8.07 8.15 7.7601 8.12 3,195
10/11/2013 7.76 8.21 7.74 8.189 9,475
10/10/2013 7.99 8.25 7.77 7.89 5,119
10/09/2013 7.74 8.2199 7.71 7.79 10,088
10/08/2013 8.4 8.4 7.75 7.75 3,352
10/07/2013 8.31 8.41 8.05 8.34 15,764
10/04/2013 8.4 8.4 8 8.37 7,177
10/03/2013 8.25 8.44 8.25 8.4 13,234
10/02/2013 8 8.42 7.9 8.2681 24,427
10/01/2013 7.675 8 7.675 8 11,189
09/30/2013 7.56 7.89 7.5535 7.69 6,776
09/27/2013 7.86 7.88 7.541 7.65 6,735
09/26/2013 7.66 7.93 7.56 7.88 14,739
09/25/2013 7.72 7.82 7.46 7.65 4,164
09/24/2013 7.72 7.7499 7.5 7.7499 8,544
09/23/2013 7.36 7.6 7.2 7.42 10,466
09/20/2013 7.67 7.85 7.23 7.23 9,913
09/19/2013 7.7 7.89 7.53 7.73 14,719
09/18/2013 7.55 8 7.5101 7.8 13,699
09/17/2013 7.69 7.69 7.5 7.62 4,118
09/16/2013 7.64 7.77 7.51 7.62 15,140
09/13/2013 7.45 7.91 7.45 7.6 19,857
09/12/2013 7.74 7.82 7.45 7.45 13,899
09/11/2013 7.55 7.94 7.55 7.89 8,475
09/10/2013 7.63 7.935 7.56 7.67 12,636
09/09/2013 7.7 7.798 7.45 7.48 27,597
09/06/2013 7.56 7.7999 7.5 7.68 18,145
09/05/2013 7.91 8 7.53 7.54 21,621
09/04/2013 7.86 8.16 7.7101 7.95 18,545
09/03/2013 7.92 7.9499 7.5502 7.9 8,192
08/30/2013 7.69 7.7 7.5 7.58 3,800
08/29/2013 7.53 7.75 7.5 7.73 10,748
08/28/2013 8.07 8.239 7.55 7.64 16,579
08/27/2013 8.69 8.69 8.06 8.08 5,899
08/26/2013 8.13 8.2 7.65 8 6,145
08/23/2013 8.79 8.79 8.1 8.12 12,682
08/22/2013 8.4 8.4 7.96 8.37 4,696
08/21/2013 7.77 8.42 7.64 8.42 29,133
08/20/2013 7.86 7.965 7.65 7.86 13,303
08/19/2013 8 8.05 7.39 7.8799 18,325
08/16/2013 8.03 8.16 7.98 8.07 8,962
08/15/2013 8.18 8.2799 7.92 8.15 33,404
08/14/2013 8.004 8.36 7.98 8.1101 20,485
08/13/2013 8.63 8.7598 8.05 8.05 24,193
08/12/2013 8.12 8.84 8.12 8.49 54,328
08/09/2013 8.33 8.662 8.15 8.24 16,946
08/08/2013 8.1 8.48 8.0201 8.36 20,430
08/07/2013 8.12 8.1599 8.01 8.01 12,252
08/06/2013 8.12 8.36 7.9 8.05 13,940
08/05/2013 8.29 8.87 7.86 8.18 25,817
08/02/2013 8.9899 9.0785 8.15 8.46 7,638
08/01/2013 9.15 9.15 8.52 8.61 27,882
07/31/2013 9.31 9.58 8.67 9.29 24,225
07/30/2013 9.63 9.89 9.16 9.31 25,523
07/29/2013 9.57 9.8 9.08 9.22 55,808
07/26/2013 9.32 9.72 8.7999 9.69 46,542
07/25/2013 8.39 9.5 7.5701 9.32 77,549
07/24/2013 9.29 9.5 8.38 8.48 32,974
07/23/2013 10.14 10.14 8.22 8.98 196,509
07/22/2013 8.99 10.18 8.5901 10.139 294,777
07/19/2013 6.98 8.44 6.76 8.32 162,461
07/18/2013 5.2 6.55 5.2 6.4 96,291
07/17/2013 5.11 5.3699 5.0101 5.23 61,969
07/16/2013 6.05 6.05 5.0801 5.31 97,129
07/15/2013 6.3 6.32 6.0101 6.05 17,776
07/12/2013 6.61 6.61 6.23 6.35 19,182
07/11/2013 6.56 6.719 6.5301 6.68 10,015
07/10/2013 6.7 6.7 6.52 6.6199 23,448
07/09/2013 7.35 7.35 6.75 6.76 43,549
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?