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

Hywin Holdings Ltd ADR (NQ: HYW )

0.6280 -0.0520 (-7.65%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Dec 31, 2021 5.720 5.790 5.518 5.610 69,898 -0.07(-1.23%)
Dec 30, 2021 5.840 5.840 5.460 5.680 43,208 +0.08(+1.43%)
Dec 29, 2021 5.750 5.840 5.500 5.600 50,962 +0.04(+0.72%)
Dec 28, 2021 5.640 5.740 5.500 5.560 64,685 -0.07(-1.24%)
Dec 27, 2021 5.740 5.750 5.510 5.630 46,188 +0.04(+0.72%)
Dec 23, 2021 5.710 5.750 5.500 5.590 45,728 -0.03(-0.53%)
Dec 22, 2021 5.720 5.750 5.500 5.620 41,410 +0.01(+0.18%)
Dec 21, 2021 5.680 5.740 5.565 5.610 42,853 +0.06(+1.08%)
Dec 20, 2021 5.740 5.750 5.540 5.550 47,534 -0.09(-1.68%)
Dec 17, 2021 5.720 5.750 5.560 5.645 43,984 +0.09(+1.71%)
Dec 16, 2021 5.750 5.750 5.540 5.550 40,481 -0.13(-2.29%)
Dec 15, 2021 5.610 5.720 5.500 5.680 41,535 +0.01(+0.17%)
Dec 14, 2021 5.650 5.750 5.610 5.670 50,525 +0.02(+0.36%)
Dec 13, 2021 5.750 5.750 5.610 5.650 51,505 -0.04(-0.70%)
Dec 10, 2021 5.740 5.750 5.600 5.690 52,122 +0.04(+0.71%)
Dec 09, 2021 5.560 5.750 5.510 5.650 51,127 -0.03(-0.62%)
Dec 08, 2021 5.720 5.750 5.400 5.685 50,188 +0.33(+6.26%)
Dec 07, 2021 5.400 5.750 5.260 5.350 19,224 +0.00(+0.00%)
Dec 06, 2021 5.630 5.740 5.150 5.350 43,787 -0.06(-1.11%)
Dec 03, 2021 5.950 5.950 5.410 5.410 23,192 -0.29(-5.09%)
Dec 02, 2021 5.870 5.940 5.524 5.700 54,566 -0.05(-0.87%)
Dec 01, 2021 5.950 5.950 5.440 5.750 44,358 -0.20(-3.36%)
Nov 30, 2021 5.890 5.950 5.900 5.950 11,494 +0.05(+0.85%)
Nov 29, 2021 5.860 5.940 5.860 5.900 18,153 +0.04(+0.68%)
Nov 26, 2021 5.950 5.950 5.853 5.860 12,404 -0.05(-0.85%)
Nov 24, 2021 5.890 5.950 5.850 5.910 17,385 +0.00(+0.00%)
Nov 23, 2021 5.950 5.980 5.910 5.910 19,324 -0.06(-1.01%)
Nov 22, 2021 5.980 5.990 5.930 5.970 21,066 -0.01(-0.17%)
Nov 19, 2021 5.959 6.030 5.959 5.980 17,259 +0.02(+0.34%)
Nov 18, 2021 6.020 5.960 5.960 5.960 11,741 -0.06(-1.00%)
Nov 17, 2021 6.000 6.040 5.985 6.020 16,995 +0.01(+0.17%)
Nov 16, 2021 6.150 6.150 6.000 6.010 17,369 -0.11(-1.85%)
Nov 15, 2021 6.000 6.123 5.870 6.123 19,941 +0.14(+2.39%)
Nov 12, 2021 6.010 6.095 5.960 5.980 14,653 -0.04(-0.66%)
Nov 11, 2021 6.060 6.130 5.950 6.020 16,561 +0.33(+5.80%)
Nov 08, 2021 5.690 5.690 5.690 644 -0.05(-0.82%)
Nov 05, 2021 5.960 6.150 5.620 5.737 29,254 -0.21(-3.57%)
Nov 04, 2021 6.148 6.148 5.770 5.950 5,609 -0.00(-0.08%)
Nov 03, 2021 6.180 6.210 5.930 5.955 5,591 -0.06(-1.08%)
Nov 02, 2021 5.806 6.237 5.806 6.020 18,616 -0.18(-2.90%)
Nov 01, 2021 6.000 6.245 6.277 6.200 12,288 -0.08(-1.22%)
Oct 29, 2021 6.230 6.277 6.020 6.277 6,188 +0.01(+0.10%)
Oct 28, 2021 6.386 6.386 6.110 6.270 8,731 -0.02(-0.32%)
Oct 27, 2021 6.350 6.350 6.190 6.290 11,293 -0.10(-1.56%)
Oct 26, 2021 6.307 6.396 6.390 20,282 -0.02(-0.27%)
Oct 25, 2021 6.299 6.407 6.250 6.407 16,823 -0.01(-0.16%)
Oct 22, 2021 6.300 6.417 6.200 6.417 16,099 +0.03(+0.46%)
Oct 21, 2021 6.290 6.398 6.240 6.388 31,004 -0.02(-0.38%)
Oct 20, 2021 6.270 6.412 6.250 6.412 10,265 -0.01(-0.12%)
Oct 19, 2021 6.250 6.430 6.242 6.420 20,121 +0.17(+2.72%)
Oct 18, 2021 6.191 6.250 6.189 6.250 19,944 -0.03(-0.48%)
Oct 15, 2021 6.461 6.461 6.200 6.280 18,387 -0.06(-0.95%)
Oct 14, 2021 6.250 6.340 6.230 6.340 19,677 +0.12(+1.93%)
Oct 13, 2021 6.470 6.470 6.100 6.220 28,563 +0.02(+0.32%)
Oct 12, 2021 6.150 6.210 6.147 6.200 21,945 +0.07(+1.14%)
Oct 11, 2021 6.130 6.130 6.130 6.130 267 +0.03(+0.49%)
Oct 08, 2021 6.000 6.100 6.000 6.100 3,830 +0.01(+0.16%)
Oct 07, 2021 6.090 6.090 6.090 6.090 229 +0.00(+0.08%)
Oct 06, 2021 6.120 6.120 6.085 6.085 13,383 -0.01(-0.25%)
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.