China HGS Real Estate, Inc. Historical Stock Prices

HGSH 
$4.11
*  
0.10
2.38%
Get HGSH Alerts
*Delayed - data as of Oct. 22, 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: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  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
09/18/2014 6.26 6.36 5.7 5.91 191,632
09/17/2014 6.28 6.69 6.21 6.37 194,156
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
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
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?