Quantcast

Historical Stock Prices

HGSH 
$1.39
*  
0.01
0.71%
Get HGSH Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 1.44 1.45 1.35 1.39 25,315
08/16/2018 1.4 1.569 1.35 1.4 192,620
08/15/2018 1.37 1.4633 1.361 1.4255 26,121
08/14/2018 1.38 1.47 1.31 1.423 54,680
08/13/2018 1.37 1.38 1.29 1.38 72,632
08/10/2018 1.4621 1.55 1.38 1.3863 22,292
08/09/2018 1.4256 1.4256 1.36 1.4 10,004
08/08/2018 1.44 1.44 1.35 1.3922 39,984
08/07/2018 1.46 1.4681 1.41 1.41 42,769
08/06/2018 1.52 1.5315 1.42 1.47 36,467
08/03/2018 1.47 1.51 1.42 1.46 17,599
08/02/2018 1.468 1.58 1.4 1.4 43,926
08/01/2018 1.5282 1.5899 1.49 1.492 32,686
07/31/2018 1.5798 1.5798 1.54 1.5401 15,852
07/30/2018 1.54 1.62 1.539 1.55 22,263
07/27/2018 1.59 1.6161 1.5401 1.55 20,774
07/26/2018 1.5946 1.621 1.5901 1.6 10,610
07/25/2018 1.59 1.64 1.59 1.6 6,091
07/24/2018 1.622 1.6454 1.5865 1.6148 16,896
07/23/2018 1.6201 1.6493 1.59 1.59 5,459
07/20/2018 1.63 1.6699 1.6045 1.6078 3,761
07/19/2018 1.5935 1.63 1.5935 1.6149 7,215
07/18/2018 1.6384 1.6775 1.6091 1.63 4,394
07/17/2018 1.66 1.6869 1.63 1.65 35,245
07/16/2018 1.63 1.69 1.61 1.6395 38,325
07/13/2018 1.64 1.86 1.62 1.7 108,537
07/12/2018 1.6798 1.6798 1.6252 1.64 7,756
07/11/2018 1.611 1.68 1.61 1.65 13,515
07/10/2018 1.6129 1.6692 1.59 1.65 14,644
07/09/2018 1.64 1.655 1.61 1.62 12,668
07/06/2018 1.8 1.8 1.57 1.61 95,390
07/05/2018 1.4848 1.87 1.4848 1.7983 227,730
07/03/2018 1.53 1.53 1.4683 1.4999 6,548
07/02/2018 1.53 1.5605 1.47 1.47 41,369
06/29/2018 1.5 1.74 1.5 1.5699 26,412
06/28/2018 1.6 1.6034 1.47 1.49 94,617
06/27/2018 1.71 1.71 1.6 1.6 37,700
06/26/2018 1.7085 1.81 1.6201 1.67 44,734
06/25/2018 1.66 1.835 1.66 1.7 71,454
06/22/2018 1.75 2.12 1.69 1.69 181,240
06/21/2018 1.6 1.81 1.57 1.7387 69,210
06/20/2018 1.63 1.68 1.58 1.61 98,410
06/19/2018 1.88 1.8801 1.68 1.7 99,246
06/18/2018 1.93 1.94 1.87 1.91 33,008
06/15/2018 1.93 1.9623 1.93 1.9501 13,280
06/14/2018 2.05 2.05 1.93 1.94 41,549
06/13/2018 2.08 2.19 1.95 2.0101 98,047
06/12/2018 2.31 2.35 2.1237 2.28 60,431
06/11/2018 2.38 2.38 2.03 2.2 150,126
06/08/2018 2.0297 2.1 1.86 2.0999 67,048
06/07/2018 2.1 2.1 1.8201 1.9848 43,465
06/06/2018 2 2.02 1.9 1.91 47,785
06/05/2018 2.02 2.18 1.8644 2.0199 219,388
06/04/2018 1.76 1.97 1.67 1.96 108,113
06/01/2018 1.611 1.7699 1.611 1.68 69,952
05/31/2018 1.56 1.87 1.56 1.62 124,976
05/30/2018 1.64 1.64 1.53 1.57 75,121
05/29/2018 1.66 1.74 1.58 1.65 155,532
05/25/2018 1.5 2.55 1.41 1.65 2,447,424
05/24/2018 1.45 1.58 1.3907 1.539 142,126
05/23/2018 1.46 1.46 1.4201 1.44 32,057
05/22/2018 1.53 1.53 1.43 1.4369 62,585
05/21/2018 1.74 1.74 1.46 1.46 300,398
05/18/2018 1.36 1.92 1.36 1.77 486,973
05/17/2018 1.36 1.36 1.33 1.3599 11,618
*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?

Smart Portfolio