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

Hywin Holdings Ltd ADR (NQ: HYW )

0.6615 -0.0185 (-2.72%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 6, 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 (%)
Jun 05, 2024 0.5471 0.7866 0.5250 0.6800 1,271,850 +0.09(+15.10%)
Jun 04, 2024 0.5779 0.7180 0.5300 0.5908 1,368,953 -0.08(-12.21%)
Jun 03, 2024 0.3700 0.9493 0.3251 0.6730 11,001,620 +0.32(+91.68%)
May 31, 2024 0.3200 0.3705 0.3200 0.3511 45,974 -0.01(-3.17%)
May 30, 2024 0.4150 0.4150 0.3210 0.3626 371,772 -0.06(-13.69%)
May 29, 2024 0.5000 0.5000 0.3600 0.4201 256,596 -0.09(-17.66%)
May 28, 2024 0.5320 0.5440 0.5100 0.5102 41,163 -0.01(-2.07%)
May 24, 2024 0.5000 0.5450 0.5000 0.5210 77,527 +0.01(+1.20%)
May 23, 2024 0.4963 0.5390 0.4800 0.5148 756,070 +0.03(+5.93%)
May 22, 2024 0.6447 0.6447 0.4500 0.4860 280,914 -0.21(-30.56%)
May 21, 2024 0.8000 0.8000 0.5011 0.6999 136,625 -0.06(-7.91%)
May 20, 2024 0.7901 0.8264 0.7511 0.7600 37,152 -0.04(-4.40%)
May 17, 2024 0.7500 0.8054 0.7500 0.7950 10,366 +0.06(+8.28%)
May 16, 2024 0.7800 0.8300 0.7342 0.7342 17,903 -0.04(-4.65%)
May 15, 2024 0.7600 0.7980 0.7600 0.7700 3,538 +0.01(+1.32%)
May 14, 2024 0.7700 0.7790 0.7600 0.7600 2,081 +0.00(+0.00%)
May 13, 2024 0.7500 0.7900 0.7500 0.7600 1,099 +0.02(+2.70%)
May 10, 2024 0.7980 0.7980 0.7101 0.7400 4,777 +0.03(+4.95%)
May 09, 2024 0.7051 0.7051 0.7051 0.7051 558 -0.05(-7.22%)
May 08, 2024 0.7979 0.7979 0.7010 0.7600 8,688 +0.04(+5.86%)
May 07, 2024 0.7875 0.7875 0.7178 0.7179 5,565 -0.03(-4.28%)
May 06, 2024 0.8000 0.8000 0.7500 0.7500 1,073 +0.00(+0.00%)
May 03, 2024 0.7600 0.7980 0.7000 0.7500 13,864 -0.01(-1.32%)
May 02, 2024 0.7600 0.7600 0.7600 0.7600 946 -0.05(-5.82%)
May 01, 2024 0.8065 0.8070 0.7785 0.8070 6,915 -0.00(-0.37%)
Apr 30, 2024 0.8090 0.8110 0.8052 0.8100 5,364 +0.00(+0.00%)
Apr 29, 2024 0.7500 0.8475 0.7500 0.8100 4,505 -0.04(-4.42%)
Apr 26, 2024 0.8505 0.8565 0.7100 0.8475 13,690 +0.04(+5.29%)
Apr 25, 2024 0.8200 0.8200 0.7949 0.8049 4,726 -0.04(-5.16%)
Apr 24, 2024 0.8659 0.8659 0.8300 0.8487 4,031 -0.02(-2.04%)
Apr 23, 2024 0.8500 0.8664 0.8200 0.8664 2,382 -0.00(-0.53%)
Apr 22, 2024 0.8500 0.8925 0.8500 0.8710 6,483 +0.07(+8.87%)
Apr 19, 2024 0.9000 0.9700 0.8000 0.8000 30,363 -0.02(-3.03%)
Apr 18, 2024 0.8300 0.8710 0.8200 0.8250 22,929 +0.01(+1.23%)
Apr 17, 2024 0.8500 0.9000 0.8100 0.8150 34,960 -0.04(-4.12%)
Apr 16, 2024 0.9400 1.000 0.8300 0.8500 13,838 -0.05(-5.56%)
Apr 15, 2024 0.9000 1.010 0.9000 0.9000 11,274 -0.08(-8.16%)
Apr 12, 2024 1.040 1.110 0.9600 0.9800 83,890 -0.14(-12.50%)
Apr 11, 2024 1.125 1.195 1.050 1.120 20,757 +0.03(+2.75%)
Apr 10, 2024 1.230 1.230 1.090 1.090 7,305 -0.08(-6.84%)
Apr 09, 2024 1.190 1.240 1.140 1.170 4,961 -0.05(-4.10%)
Apr 08, 2024 1.150 1.290 1.150 1.220 8,277 -0.13(-9.63%)
Apr 05, 2024 1.222 1.350 1.222 1.350 2,605 -0.04(-2.88%)
Apr 04, 2024 1.390 1.400 1.390 1.390 744 -0.01(-0.71%)
Apr 03, 2024 1.400 1.400 1.400 1.400 1,027 +0.15(+12.00%)
Apr 02, 2024 1.250 1.340 1.250 1.250 5,639 -0.10(-7.41%)
Apr 01, 2024 1.200 1.431 1.200 1.350 4,619 +0.07(+5.47%)
Mar 28, 2024 1.350 1.400 1.170 1.280 12,229 -0.07(-5.19%)
Mar 27, 2024 1.380 1.420 1.350 1.350 1,201 -0.07(-4.93%)
Mar 26, 2024 1.340 1.420 1.340 1.420 1,372 +0.06(+4.40%)
Mar 25, 2024 1.450 1.450 1.360 1.360 2,502 -0.09(-6.20%)
Mar 22, 2024 1.440 1.591 1.440 1.450 11,489 +0.04(+2.84%)
Mar 21, 2024 1.350 1.450 1.310 1.410 11,684 +0.02(+1.45%)
Mar 20, 2024 1.360 1.420 1.300 1.390 12,802 +0.04(+2.95%)
Mar 19, 2024 1.400 1.428 1.330 1.350 13,629 -0.05(-3.56%)
Mar 18, 2024 1.420 1.520 1.310 1.400 8,322 -0.06(-4.11%)
Mar 15, 2024 1.470 1.470 1.410 1.460 6,768 +0.05(+3.55%)
Mar 14, 2024 1.380 1.470 1.310 1.410 15,593 +0.05(+3.68%)
Mar 13, 2024 1.380 1.520 1.350 1.360 15,129 +0.00(+0.00%)
Mar 12, 2024 1.450 1.460 1.360 1.360 3,760 -0.03(-2.16%)
Mar 11, 2024 1.310 1.510 1.310 1.390 11,494 +0.04(+2.96%)
Mar 08, 2024 1.440 1.440 1.320 1.350 26,655 +0.00(+0.01%)
Mar 07, 2024 1.300 1.350 1.300 1.350 9,190 +0.03(+2.27%)
Mar 06, 2024 1.300 1.380 1.300 1.320 30,872 -0.03(-2.57%)
Mar 05, 2024 1.282 1.359 1.282 1.355 8,798 +0.01(+1.11%)
Mar 04, 2024 1.340 1.340 1.310 1.340 7,573 -0.00(-0.01%)
Mar 01, 2024 1.330 1.360 1.310 1.340 6,803 -0.01(-0.74%)
Feb 29, 2024 1.360 1.360 1.300 1.350 9,673 +0.01(+0.75%)
Feb 28, 2024 1.350 1.400 1.340 1.340 5,600 -0.06(-4.63%)
Feb 27, 2024 1.331 1.405 1.315 1.405 29,449 +0.04(+3.31%)
Feb 26, 2024 1.430 1.430 1.300 1.360 13,073 -0.03(-2.28%)
Feb 23, 2024 1.370 1.440 1.370 1.392 18,086 -0.04(-3.02%)
Feb 22, 2024 1.520 1.520 1.350 1.435 40,388 -0.15(-9.69%)
Feb 21, 2024 1.610 1.670 1.510 1.589 25,964 -0.06(-3.70%)
Feb 20, 2024 1.570 1.857 1.530 1.650 145,213 +0.08(+5.10%)
Feb 16, 2024 1.220 1.600 1.160 1.570 105,364 +0.32(+25.60%)
Feb 15, 2024 1.150 1.250 1.080 1.250 26,536 +0.04(+3.73%)
Feb 14, 2024 1.090 1.280 1.040 1.205 310,603 -0.08(-6.59%)
Feb 13, 2024 1.180 1.290 1.140 1.290 12,592 +0.04(+3.20%)
Feb 12, 2024 1.180 1.250 1.180 1.250 9,510 +0.11(+9.65%)
Feb 09, 2024 1.290 1.350 1.090 1.140 72,072 -0.15(-11.63%)
Feb 08, 2024 1.080 1.300 1.080 1.290 8,358 +0.22(+20.55%)
Feb 07, 2024 1.160 1.160 1.070 1.070 1,569 -0.04(-3.60%)
Feb 06, 2024 1.070 1.170 1.060 1.110 5,503 +0.04(+3.38%)
Feb 05, 2024 1.110 1.200 1.074 1.074 4,059 +0.00(+0.36%)
Feb 02, 2024 1.070 1.097 1.070 1.070 2,549 +0.00(+0.00%)
Feb 01, 2024 1.170 1.170 1.070 1.070 13,645 -0.14(-11.57%)
Jan 31, 2024 1.200 1.210 1.190 1.210 3,449 +0.00(+0.00%)
Jan 30, 2024 1.230 1.290 1.180 1.210 1,631 -0.05(-3.97%)
Jan 29, 2024 1.280 1.330 1.260 1.260 3,845 -0.02(-1.56%)
Jan 26, 2024 1.310 1.360 1.280 1.280 2,285 -0.09(-6.71%)
Jan 25, 2024 1.329 1.372 1.310 1.372 8,504 +0.03(+2.04%)
Jan 24, 2024 1.370 1.410 1.320 1.345 2,629 +0.01(+1.10%)
Jan 23, 2024 1.300 1.350 1.260 1.330 2,065 +0.10(+8.13%)
Jan 22, 2024 1.180 1.230 1.180 1.230 3,589 +0.04(+3.36%)
Jan 19, 2024 1.224 1.224 1.150 1.190 22,636 -0.07(-5.56%)
Jan 18, 2024 1.226 1.290 1.210 1.260 15,020 -0.03(-2.33%)
Jan 17, 2024 1.290 1.290 1.210 1.290 13,930 -0.04(-3.01%)
Jan 16, 2024 1.460 1.460 1.260 1.330 15,064 -0.06(-4.32%)
Jan 12, 2024 1.358 1.450 1.358 1.390 5,118 +0.05(+3.72%)
Jan 11, 2024 1.411 1.430 1.330 1.340 11,261 -0.06(-4.28%)
Jan 10, 2024 1.330 1.530 1.262 1.400 71,026 +0.04(+2.94%)
Jan 09, 2024 1.380 1.390 1.292 1.360 34,135 -0.09(-6.34%)
Jan 08, 2024 1.470 1.470 1.385 1.452 21,855 -0.05(-3.20%)
Jan 05, 2024 1.590 1.590 1.442 1.500 17,541 -0.13(-7.98%)
Jan 04, 2024 1.660 1.730 1.620 1.630 8,051 -0.01(-0.61%)
Jan 03, 2024 1.770 1.770 1.640 1.640 18,300 -0.17(-9.39%)
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.