China HGS Real Estate, Inc. Historical Stock Prices

HGSH 
$2.94
*  
0.15
4.85%
Get HGSH Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
16:00  3.15  3.15  2.94  2.94 20,312
05/01/2015 3.15 3.15 2.94 2.94 20,312
04/30/2015 3.13 3.219 3.0451 3.09 18,381
04/29/2015 3.3 3.3 3.06 3.1901 17,409
04/28/2015 3.0985 3.1101 3.08 3.08 1,799
04/27/2015 3.23 3.23 3.01 3.06 13,217
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
01/23/2015 3.7001 3.8799 3.7001 3.76 33,912
01/22/2015 3.77 3.89 3.7227 3.75 29,739
01/21/2015 3.7301 3.81 3.7101 3.75 27,404
01/20/2015 3.8 3.8499 3.7 3.76 14,435
01/16/2015 3.59 4 3.58 3.88 124,875
01/15/2015 3.69 3.69 3.5 3.54 50,060
01/14/2015 3.77 3.77 3.53 3.53 60,515
01/13/2015 3.81 4.0799 3.77 3.78 74,521
01/12/2015 3.8 3.957 3.76 3.88 60,908
01/09/2015 3.82 4.04 3.8 3.86 48,638
01/08/2015 3.91 4.06 3.77 3.93 35,608
01/07/2015 4.0299 4.0299 3.72 3.88 101,477
01/06/2015 4.12 4.2399 3.95 3.965 72,855
01/05/2015 4.43 4.4899 3.9701 4.21 132,343
01/02/2015 4.34 4.63 4.3 4.43 87,870
12/31/2014 4.41 4.57 4.27 4.29 63,947
12/30/2014 4.5 4.8599 4.4 4.41 82,251
12/29/2014 4.32 4.99 4.25 4.45 143,249
12/26/2014 4.68 4.68 4.25 4.3 102,470
12/24/2014 4.61 4.87 4.4 4.6 59,083
12/23/2014 5.12 5.12 4.5 4.66 145,511
12/22/2014 5.49 5.49 4.77 4.94 416,265
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
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
*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?