Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
China Hgs Real Est
(NQ:
HGSH
)
3.020
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
2.270
2.380
2.260
2.330
107,700
+0.06(+2.64%)
Apr 29, 2021
2.320
2.320
2.230
2.270
37,020
-0.07(-2.99%)
Apr 28, 2021
2.390
2.400
2.220
2.340
123,367
-0.05(-2.09%)
Apr 27, 2021
2.270
2.440
2.220
2.390
245,729
+0.13(+5.75%)
Apr 26, 2021
2.260
2.290
2.200
2.260
51,822
+0.04(+1.80%)
Apr 23, 2021
2.270
2.275
2.168
2.220
70,700
+0.05(+2.30%)
Apr 22, 2021
2.220
2.380
2.130
2.170
311,208
-0.06(-2.69%)
Apr 21, 2021
2.140
2.250
2.130
2.230
100,752
+0.08(+3.72%)
Apr 20, 2021
2.240
2.240
2.050
2.150
189,089
-0.07(-3.15%)
Apr 19, 2021
2.090
2.250
2.020
2.220
268,849
+0.15(+7.25%)
Apr 16, 2021
2.170
2.170
2.010
2.070
100,100
-0.06(-2.82%)
Apr 15, 2021
2.130
2.170
2.080
2.130
119,991
+0.06(+2.90%)
Apr 14, 2021
2.120
2.200
2.010
2.070
124,694
+0.00(+0.01%)
Apr 13, 2021
2.120
2.190
2.030
2.070
124,287
-0.08(-3.73%)
Apr 12, 2021
2.230
2.270
2.120
2.150
123,045
-0.10(-4.44%)
Apr 09, 2021
2.300
2.300
2.220
2.250
111,000
-0.01(-0.44%)
Apr 08, 2021
2.260
2.380
2.210
2.260
296,924
-0.01(-0.44%)
Apr 07, 2021
2.110
2.280
2.110
2.270
260,489
+0.05(+2.25%)
Apr 06, 2021
2.100
2.300
2.100
2.220
163,802
+0.09(+4.27%)
Apr 05, 2021
2.030
2.180
2.000
2.129
189,836
+0.09(+4.36%)
Apr 01, 2021
2.000
2.075
1.960
2.040
79,900
+0.00(+0.00%)
Mar 31, 2021
2.160
2.160
1.990
2.040
887,015
+0.05(+2.51%)
Mar 30, 2021
1.900
2.000
1.860
1.990
42,817
+0.09(+4.74%)
Mar 29, 2021
2.010
2.070
1.900
1.900
86,808
-0.16(-7.77%)
Mar 26, 2021
2.050
2.195
1.990
2.060
239,200
-0.01(-0.48%)
Mar 25, 2021
1.950
2.090
1.850
2.070
393,542
+0.08(+4.02%)
Mar 24, 2021
2.070
2.160
1.980
1.990
84,851
-0.14(-6.57%)
Mar 23, 2021
2.100
2.200
1.960
2.130
259,122
-0.01(-0.47%)
Mar 22, 2021
2.200
2.280
2.140
2.140
63,385
-0.06(-2.89%)
Mar 19, 2021
2.140
2.280
2.050
2.204
164,800
+0.06(+2.98%)
Mar 18, 2021
2.150
2.360
2.110
2.140
288,300
+0.01(+0.47%)
Mar 17, 2021
2.140
2.190
2.070
2.130
67,034
-0.04(-1.84%)
Mar 16, 2021
2.150
2.350
2.150
2.170
346,343
-0.01(-0.46%)
Mar 15, 2021
2.150
2.240
2.140
2.180
141,527
-0.07(-3.11%)
Mar 12, 2021
2.060
2.300
1.900
2.250
737,100
-0.02(-0.88%)
Mar 11, 2021
2.260
2.750
2.010
2.270
10,723,748
+0.52(+29.71%)
Mar 10, 2021
1.900
1.900
1.740
1.750
54,974
-0.11(-5.91%)
Mar 09, 2021
1.800
1.910
1.720
1.860
91,428
+0.10(+5.68%)
Mar 08, 2021
1.720
1.850
1.720
1.760
32,258
+0.05(+2.92%)
Mar 05, 2021
1.690
1.730
1.510
1.710
95,400
+0.02(+1.18%)
Mar 04, 2021
1.850
1.940
1.630
1.690
144,859
-0.25(-12.89%)
Mar 03, 2021
2.140
2.145
1.900
1.940
116,470
-0.20(-9.35%)
Mar 02, 2021
2.160
2.290
2.090
2.140
46,460
-0.05(-2.28%)
Mar 01, 2021
2.140
2.260
2.060
2.190
114,083
+0.11(+5.29%)
Feb 26, 2021
2.150
2.270
2.020
2.080
132,700
-0.21(-9.17%)
Feb 25, 2021
2.390
2.440
2.230
2.290
106,846
-0.02(-0.87%)
Feb 24, 2021
2.330
2.480
2.200
2.310
157,247
+0.15(+6.94%)
Feb 23, 2021
2.500
2.590
2.090
2.160
376,002
-0.44(-16.92%)
Feb 22, 2021
2.470
2.700
2.460
2.600
414,430
+0.15(+6.12%)
Feb 19, 2021
2.520
2.650
2.450
2.450
185,200
-0.02(-0.81%)
Feb 18, 2021
2.670
2.800
2.470
2.470
466,480
-0.22(-8.18%)
Feb 17, 2021
2.730
3.380
2.680
2.690
1,546,230
-0.31(-10.33%)
Feb 16, 2021
2.430
3.220
2.420
3.000
1,692,897
+0.53(+21.46%)
Feb 12, 2021
2.330
2.480
2.310
2.470
198,700
+0.06(+2.49%)
Feb 11, 2021
2.230
2.520
2.230
2.410
465,545
+0.08(+3.43%)
Feb 10, 2021
2.550
2.570
2.150
2.330
651,677
-0.28(-10.73%)
Feb 09, 2021
2.940
2.980
2.400
2.610
4,080,123
+0.15(+6.10%)
Feb 08, 2021
2.230
2.510
2.160
2.460
1,140,597
+0.25(+11.31%)
Feb 05, 2021
2.250
2.470
2.120
2.210
1,112,300
+0.06(+2.79%)
Feb 04, 2021
2.160
2.180
2.070
2.150
419,904
-0.01(-0.46%)
Feb 03, 2021
2.060
2.250
1.980
2.160
750,038
+0.13(+6.40%)
Feb 02, 2021
1.960
2.050
1.860
2.030
665,427
+0.15(+7.98%)
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
.