Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Dec 31, 2014 4.410 4.290 4.290 4.290 63,900 -0.12(-2.72%)
Dec 30, 2014 4.500 4.860 4.400 4.410 82,251 -0.04(-0.90%)
Dec 29, 2014 4.320 4.990 4.250 4.450 143,249 +0.15(+3.49%)
Dec 26, 2014 4.680 4.680 4.250 4.300 102,470 -0.30(-6.52%)
Dec 24, 2014 4.610 4.600 4.600 4.600 59,100 -0.06(-1.29%)
Dec 23, 2014 5.120 5.120 4.500 4.660 145,511 -0.28(-5.67%)
Dec 22, 2014 5.490 5.490 4.770 4.940 416,265 -0.76(-13.33%)
Dec 19, 2014 4.020 5.790 4.000 5.700 488,620 +1.79(+45.78%)
Dec 18, 2014 4.110 4.260 3.800 3.910 219,200 -0.20(-4.87%)
Dec 17, 2014 4.450 4.690 4.010 4.110 278,077 -0.56(-11.99%)
Dec 16, 2014 5.370 5.820 4.610 4.670 420,353 -0.90(-16.16%)
Dec 15, 2014 4.960 5.960 4.630 5.570 1,861,620 +1.09(+24.33%)
Dec 12, 2014 3.500 4.770 3.500 4.480 1,435,869 +1.42(+46.41%)
Dec 11, 2014 3.150 3.230 3.060 3.060 23,800 -0.10(-3.16%)
Dec 10, 2014 3.120 3.270 3.050 3.160 32,828 +0.05(+1.61%)
Dec 09, 2014 3.070 3.190 3.040 3.110 15,099 -0.10(-3.12%)
Dec 08, 2014 3.300 3.657 3.160 3.210 73,423 -0.14(-4.18%)
Dec 05, 2014 3.440 3.440 3.300 3.350 28,885 +0.01(+0.30%)
Dec 04, 2014 3.460 3.500 3.340 3.340 36,890 -0.16(-4.57%)
Dec 03, 2014 3.510 3.606 3.490 3.500 25,715 +0.01(+0.29%)
Dec 02, 2014 3.370 3.750 3.320 3.490 38,637 +0.06(+1.75%)
Dec 01, 2014 3.790 3.855 3.430 3.430 59,473 -0.41(-10.68%)
Nov 28, 2014 3.969 4.190 3.760 3.840 27,510 -0.07(-1.79%)
Nov 26, 2014 3.850 3.910 3.910 3.910 36,500 +0.02(+0.51%)
Nov 25, 2014 4.010 4.050 3.650 3.890 135,293 -0.12(-2.99%)
Nov 24, 2014 3.940 4.115 3.874 4.010 24,947 +0.12(+3.08%)
Nov 21, 2014 4.020 4.320 3.880 3.890 86,453 -0.07(-1.77%)
Nov 20, 2014 4.150 4.150 3.810 3.960 41,850 +0.00(+0.00%)
Nov 19, 2014 4.030 4.080 3.960 3.960 43,315 -0.08(-1.98%)
Nov 18, 2014 3.970 4.300 3.910 4.040 31,003 +0.07(+1.76%)
Nov 17, 2014 4.122 4.260 3.900 3.970 99,088 -0.33(-7.67%)
Nov 14, 2014 4.350 4.370 4.110 4.300 74,616 -0.10(-2.27%)
Nov 13, 2014 4.820 4.820 4.400 4.400 162,017 -0.42(-8.71%)
Nov 12, 2014 4.250 4.970 4.080 4.820 334,433 +0.60(+14.08%)
Nov 11, 2014 4.100 4.350 4.000 4.225 149,079 +0.10(+2.55%)
Nov 10, 2014 4.190 4.335 4.100 4.120 81,042 +0.04(+0.98%)
Nov 07, 2014 4.130 4.305 4.070 4.080 97,416 -0.08(-1.92%)
Nov 06, 2014 4.060 4.380 4.030 4.160 55,919 +0.13(+3.23%)
Nov 05, 2014 4.230 4.411 3.990 4.030 87,820 -0.08(-1.95%)
Nov 04, 2014 3.830 4.220 3.670 4.110 64,707 +0.39(+10.48%)
Nov 03, 2014 3.810 3.910 3.720 3.720 68,817 -0.13(-3.38%)
Oct 31, 2014 4.070 4.070 3.850 3.850 97,654 -0.22(-5.41%)
Oct 30, 2014 4.130 4.277 4.020 4.070 92,770 -0.14(-3.33%)
Oct 29, 2014 4.210 4.480 4.110 4.210 225,475 +0.04(+0.96%)
Oct 28, 2014 4.130 4.500 4.000 4.170 113,184 +0.04(+0.97%)
Oct 27, 2014 3.970 4.320 4.090 4.130 114,270 +0.04(+0.98%)
Oct 24, 2014 4.220 4.270 4.020 4.090 41,913 -0.15(-3.54%)
Oct 23, 2014 4.310 4.315 4.124 4.240 58,425 +0.13(+3.16%)
Oct 22, 2014 4.250 4.360 4.040 4.110 88,251 -0.10(-2.38%)
Oct 21, 2014 3.970 4.495 3.970 4.210 178,201 +0.24(+6.05%)
Oct 20, 2014 3.740 3.980 3.740 3.970 58,275 +0.19(+5.03%)
Oct 17, 2014 3.600 3.970 3.600 3.780 83,562 +0.17(+4.71%)
Oct 16, 2014 3.220 3.690 3.220 3.610 106,991 +0.31(+9.39%)
Oct 15, 2014 3.010 3.400 3.010 3.300 117,049 +0.19(+6.11%)
Oct 14, 2014 3.150 3.310 3.050 3.110 108,088 +0.10(+3.32%)
Oct 13, 2014 3.380 3.458 2.920 3.010 164,832 -0.47(-13.51%)
Oct 10, 2014 3.860 3.864 3.480 3.480 64,928 -0.42(-10.77%)
Oct 09, 2014 4.070 4.100 3.870 3.900 60,435 -0.24(-5.80%)
Oct 08, 2014 4.140 4.245 4.040 4.140 181,641 +0.09(+2.22%)
Oct 07, 2014 4.110 4.210 4.040 4.050 161,974 -0.08(-1.94%)
Oct 06, 2014 4.520 4.560 4.080 4.130 105,591 -0.32(-7.19%)
Oct 03, 2014 4.740 4.750 4.410 4.450 79,629 -0.17(-3.68%)
Oct 02, 2014 4.750 4.750 4.324 4.620 133,508 -0.14(-2.94%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.