Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Hgs Real Est (NQ: HGSH )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 5.240 5.250 5.010 5.190 13,828 -0.23(-4.20%)
Apr 29, 2014 5.400 5.418 5.120 5.418 3,953 -0.01(-0.23%)
Apr 28, 2014 5.400 5.650 5.400 5.430 4,652 -0.07(-1.26%)
Apr 25, 2014 5.430 5.500 5.418 5.500 3,740 +0.05(+0.91%)
Apr 24, 2014 5.500 5.830 5.450 5.450 4,941 -0.10(-1.80%)
Apr 23, 2014 5.353 5.940 5.353 5.550 8,545 -0.05(-0.90%)
Apr 22, 2014 5.850 5.850 5.385 5.601 1,683 +0.12(+2.20%)
Apr 21, 2014 5.390 5.510 5.390 5.480 2,032 -0.17(-3.01%)
Apr 17, 2014 5.610 5.650 5.650 5.650 800 +0.09(+1.62%)
Apr 16, 2014 5.770 5.890 5.291 5.560 37,581 -0.22(-3.81%)
Apr 15, 2014 5.930 6.000 5.580 5.780 26,505 -0.11(-1.87%)
Apr 14, 2014 5.590 5.930 5.210 5.890 17,204 +0.23(+4.06%)
Apr 11, 2014 5.270 5.750 4.860 5.660 16,852 +0.55(+10.76%)
Apr 10, 2014 5.550 5.600 5.110 5.110 5,727 -0.39(-7.09%)
Apr 09, 2014 5.400 5.500 5.050 5.500 9,364 +0.13(+2.42%)
Apr 08, 2014 5.410 5.410 5.110 5.370 6,430 +0.17(+3.27%)
Apr 07, 2014 5.028 5.390 5.020 5.200 10,109 -0.10(-1.89%)
Apr 04, 2014 5.080 5.300 5.020 5.300 3,671 +0.20(+3.92%)
Apr 03, 2014 5.490 5.490 5.020 5.100 7,647 -0.26(-4.85%)
Apr 02, 2014 5.340 5.410 5.340 5.360 8,043 +0.20(+3.88%)
Apr 01, 2014 4.620 5.440 4.620 5.160 15,508 +0.08(+1.57%)
Mar 31, 2014 5.100 5.420 5.058 5.080 15,784 -0.22(-4.15%)
Mar 28, 2014 5.230 5.610 4.610 5.300 8,611 +0.13(+2.51%)
Mar 27, 2014 5.200 5.300 4.720 5.170 24,701 +0.02(+0.39%)
Mar 26, 2014 5.810 5.950 5.030 5.150 44,314 -0.49(-8.69%)
Mar 25, 2014 5.470 5.900 5.350 5.640 61,482 +0.29(+5.42%)
Mar 24, 2014 5.220 5.500 5.110 5.350 35,785 +0.25(+4.90%)
Mar 21, 2014 4.590 5.200 4.580 5.100 95,948 +0.46(+9.91%)
Mar 20, 2014 4.590 4.640 4.460 4.640 31,376 +0.06(+1.31%)
Mar 19, 2014 4.500 4.580 4.400 4.580 3,685 +0.03(+0.66%)
Mar 18, 2014 4.570 4.645 4.410 4.550 11,339 -0.04(-0.87%)
Mar 17, 2014 4.600 4.600 4.290 4.590 24,428 +0.02(+0.44%)
Mar 14, 2014 4.600 4.600 4.380 4.570 16,421 -0.02(-0.44%)
Mar 13, 2014 4.270 4.590 4.210 4.590 7,397 +0.35(+8.25%)
Mar 12, 2014 4.230 4.450 4.190 4.240 21,711 -0.06(-1.39%)
Mar 11, 2014 4.210 4.390 4.150 4.300 15,850 +0.08(+1.89%)
Mar 10, 2014 4.200 4.290 4.200 4.220 13,324 -0.04(-0.93%)
Mar 07, 2014 4.360 4.700 4.200 4.260 20,234 -0.10(-2.30%)
Mar 06, 2014 4.500 4.630 4.360 4.360 19,003 -0.15(-3.33%)
Mar 05, 2014 4.740 4.940 4.500 4.510 11,380 -0.29(-6.04%)
Mar 04, 2014 4.490 4.950 4.310 4.800 53,281 +0.60(+14.28%)
Mar 03, 2014 4.151 4.250 4.151 4.200 2,446 +0.06(+1.45%)
Feb 28, 2014 4.200 4.330 4.136 4.140 27,059 -0.02(-0.48%)
Feb 27, 2014 4.150 4.200 4.120 4.160 3,484 +0.04(+0.97%)
Feb 26, 2014 4.140 4.200 4.120 4.120 14,233 -0.02(-0.49%)
Feb 25, 2014 4.180 4.180 4.130 4.140 3,738 -0.09(-2.13%)
Feb 24, 2014 4.330 4.340 4.160 4.230 24,044 -0.11(-2.53%)
Feb 21, 2014 4.270 4.500 4.200 4.340 24,446 +0.11(+2.60%)
Feb 20, 2014 4.230 4.340 4.200 4.230 14,546 -0.02(-0.47%)
Feb 19, 2014 4.190 4.261 4.190 4.250 8,736 -0.10(-2.30%)
Feb 18, 2014 4.430 4.450 4.350 4.350 4,530 -0.12(-2.69%)
Feb 14, 2014 4.490 4.470 4.470 4.470 10,800 +0.05(+1.04%)
Feb 13, 2014 4.330 4.430 4.304 4.424 14,269 +0.17(+4.09%)
Feb 12, 2014 4.410 4.490 4.204 4.250 17,934 -0.17(-3.85%)
Feb 11, 2014 4.401 4.500 4.400 4.420 17,541 +0.01(+0.23%)
Feb 10, 2014 4.400 4.600 4.400 4.410 17,379 -0.01(-0.23%)
Feb 07, 2014 4.810 4.810 4.420 4.420 38,118 -0.37(-7.72%)
Feb 06, 2014 4.750 4.840 4.710 4.790 2,333 +0.08(+1.70%)
Feb 05, 2014 4.990 4.990 4.690 4.710 5,434 -0.05(-1.05%)
Feb 04, 2014 4.800 5.030 4.760 4.760 11,083 -0.16(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.