Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hywin Holdings Ltd ADR (NQ: HYW )

0.3511 -0.0115 (-3.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Nov 30, 2022 5.950 6.000 5.920 6.000 9,507 +0.05(+0.84%)
Nov 29, 2022 6.080 6.080 5.920 5.950 10,545 -0.06(-1.00%)
Nov 28, 2022 5.920 6.080 5.920 6.010 10,990 -0.04(-0.66%)
Nov 25, 2022 5.950 6.080 5.940 6.050 6,966 +0.05(+0.92%)
Nov 23, 2022 6.090 6.090 5.880 5.995 11,141 +0.02(+0.33%)
Nov 22, 2022 5.970 5.980 5.730 5.975 10,569 -0.06(-0.91%)
Nov 21, 2022 6.100 6.120 5.880 6.030 12,225 +0.09(+1.52%)
Nov 18, 2022 6.070 6.090 5.850 5.940 12,349 -0.05(-0.83%)
Nov 17, 2022 6.020 6.040 5.860 5.990 10,853 +0.04(+0.67%)
Nov 16, 2022 6.010 6.100 5.920 5.950 20,367 -0.10(-1.65%)
Nov 15, 2022 6.070 6.120 5.980 6.050 16,179 +0.00(+0.00%)
Nov 14, 2022 6.010 6.180 5.951 6.050 8,489 -0.03(-0.49%)
Nov 11, 2022 6.300 6.300 5.920 6.080 16,546 +0.22(+3.75%)
Nov 10, 2022 6.100 6.100 5.555 5.860 35,025 -0.21(-3.46%)
Nov 09, 2022 5.970 6.138 5.950 6.070 5,202 +0.10(+1.68%)
Nov 08, 2022 6.050 6.090 5.740 5.970 6,254 -0.15(-2.45%)
Nov 07, 2022 5.970 6.280 5.770 6.120 13,318 -0.01(-0.16%)
Nov 04, 2022 6.050 6.130 5.970 6.130 4,737 +0.18(+3.03%)
Nov 03, 2022 6.090 6.090 5.880 5.950 8,201 -0.17(-2.78%)
Nov 02, 2022 5.900 6.136 5.850 6.120 15,083 +0.19(+3.20%)
Nov 01, 2022 6.100 6.250 5.820 5.930 19,028 -0.09(-1.50%)
Oct 31, 2022 5.790 6.380 5.620 6.020 18,487 +0.20(+3.44%)
Oct 28, 2022 5.550 5.820 5.550 5.820 4,139 +0.00(+0.00%)
Oct 27, 2022 5.840 5.840 5.680 5.820 16,406 -0.07(-1.19%)
Oct 26, 2022 5.750 6.380 5.710 5.890 16,950 -0.12(-2.00%)
Oct 25, 2022 6.150 6.200 6.010 6.010 15,451 -0.04(-0.66%)
Oct 24, 2022 5.990 6.480 5.800 6.050 32,775 -0.13(-2.10%)
Oct 21, 2022 6.400 6.580 6.020 6.180 17,474 +0.07(+1.15%)
Oct 20, 2022 6.200 6.360 5.860 6.110 10,618 +0.32(+5.53%)
Oct 19, 2022 5.550 5.900 5.215 5.790 20,427 -0.09(-1.53%)
Oct 18, 2022 5.700 6.030 5.640 5.880 21,075 +0.21(+3.70%)
Oct 17, 2022 5.720 6.280 5.600 5.670 18,765 -0.05(-0.87%)
Oct 14, 2022 5.700 6.180 5.580 5.720 13,699 +0.19(+3.44%)
Oct 13, 2022 4.930 5.820 4.930 5.530 44,789 +0.53(+10.60%)
Oct 12, 2022 5.490 5.490 5.000 5.000 4,439 -0.75(-13.04%)
Oct 11, 2022 6.310 6.690 5.600 5.750 41,862 -0.66(-10.30%)
Oct 10, 2022 6.700 6.700 6.380 6.410 17,398 -0.12(-1.84%)
Oct 07, 2022 6.340 6.890 6.220 6.530 34,726 +0.23(+3.65%)
Oct 06, 2022 6.550 6.600 6.180 6.300 22,011 -0.06(-0.94%)
Oct 05, 2022 6.540 6.600 6.260 6.360 14,755 -0.10(-1.55%)
Oct 04, 2022 6.260 6.520 6.200 6.460 23,229 +0.26(+4.19%)
Oct 03, 2022 6.420 6.790 6.150 6.200 34,857 -0.34(-5.20%)
Sep 30, 2022 6.360 6.780 6.120 6.540 51,979 +0.24(+3.81%)
Sep 29, 2022 6.450 6.700 5.950 6.300 35,230 +0.17(+2.77%)
Sep 28, 2022 6.110 6.550 6.010 6.130 16,719 +0.09(+1.49%)
Sep 27, 2022 6.160 6.260 5.880 6.040 11,434 -0.11(-1.79%)
Sep 26, 2022 6.230 6.490 6.150 6.150 14,618 -0.08(-1.28%)
Sep 23, 2022 6.480 6.490 6.180 6.230 16,447 -0.02(-0.32%)
Sep 22, 2022 6.450 6.490 6.220 6.250 14,759 -0.03(-0.48%)
Sep 21, 2022 6.510 6.540 6.240 6.280 13,861 -0.01(-0.16%)
Sep 20, 2022 6.330 6.790 6.220 6.290 23,054 -0.01(-0.16%)
Sep 19, 2022 6.310 6.840 6.210 6.300 20,904 -0.02(-0.32%)
Sep 16, 2022 6.280 6.750 6.180 6.320 26,532 +0.02(+0.32%)
Sep 15, 2022 6.380 6.500 6.235 6.300 16,063 -0.01(-0.16%)
Sep 14, 2022 6.410 6.530 6.250 6.310 16,225 -0.05(-0.79%)
Sep 13, 2022 6.530 6.600 6.350 6.360 19,782 -0.15(-2.30%)
Sep 12, 2022 6.500 6.750 6.370 6.510 17,086 +0.03(+0.46%)
Sep 09, 2022 6.530 6.750 6.300 6.480 36,916 -0.11(-1.67%)
Sep 08, 2022 6.560 6.820 6.520 6.590 17,415 +0.03(+0.46%)
Sep 07, 2022 6.570 6.820 6.500 6.560 21,433 +0.01(+0.15%)
Sep 06, 2022 6.530 7.180 6.500 6.550 25,326 -0.08(-1.21%)
Sep 02, 2022 6.780 6.960 6.530 6.630 27,894 -0.15(-2.21%)
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.