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

Hywin Holdings Ltd ADR (NQ: HYW )

0.7950 +0.0608 (+8.28%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2024 1.800 1.880 1.760 1.810 7,433 -0.04(-2.16%)
Dec 29, 2023 1.960 1.960 1.810 1.850 18,888 +0.00(+0.00%)
Dec 28, 2023 1.770 2.000 1.750 1.850 47,799 +0.04(+2.21%)
Dec 27, 2023 2.000 2.028 1.810 1.810 228,760 -0.30(-14.22%)
Dec 26, 2023 2.330 2.340 2.090 2.110 48,765 -0.21(-9.05%)
Dec 22, 2023 2.420 2.420 2.320 2.320 14,977 +0.00(+0.00%)
Dec 21, 2023 2.470 2.480 2.210 2.320 30,159 -0.07(-2.93%)
Dec 20, 2023 2.510 2.515 2.390 2.390 12,005 -0.06(-2.45%)
Dec 19, 2023 2.490 2.610 2.400 2.450 23,971 -0.04(-1.61%)
Dec 18, 2023 2.330 2.600 2.210 2.490 39,109 +0.12(+5.06%)
Dec 15, 2023 2.660 2.680 2.280 2.370 57,774 -0.40(-14.55%)
Dec 14, 2023 3.140 3.140 2.696 2.774 110,810 -0.53(-15.95%)
Dec 13, 2023 3.960 4.000 2.800 3.300 388,853 -2.45(-42.61%)
Dec 12, 2023 5.850 5.850 5.580 5.750 4,166 -0.28(-4.64%)
Dec 11, 2023 6.140 6.240 5.850 6.030 13,125 -0.13(-2.11%)
Dec 08, 2023 6.460 6.460 5.870 6.160 8,223 -0.49(-7.37%)
Dec 07, 2023 6.540 6.650 6.350 6.650 14,669 +0.03(+0.45%)
Dec 06, 2023 6.710 6.710 6.400 6.620 9,421 -0.07(-1.05%)
Dec 05, 2023 6.780 6.820 6.520 6.690 8,444 -0.11(-1.62%)
Dec 04, 2023 6.670 6.840 6.620 6.800 10,267 -0.06(-0.87%)
Dec 01, 2023 6.710 6.930 6.710 6.860 11,100 -0.08(-1.15%)
Nov 30, 2023 7.002 7.002 6.650 6.940 11,105 +0.04(+0.60%)
Nov 29, 2023 6.870 7.010 6.830 6.899 2,899 -0.08(-1.16%)
Nov 28, 2023 7.020 7.080 6.910 6.980 6,367 -0.04(-0.57%)
Nov 27, 2023 7.030 7.100 6.910 7.020 19,512 -0.08(-1.13%)
Nov 24, 2023 6.990 7.310 6.980 7.100 22,738 +0.09(+1.30%)
Nov 22, 2023 7.000 7.009 6.960 7.009 1,071 +0.00(+0.06%)
Nov 21, 2023 7.000 7.009 6.990 7.005 1,736 -0.03(-0.36%)
Nov 20, 2023 6.990 7.220 6.990 7.030 17,681 +0.02(+0.29%)
Nov 17, 2023 7.000 7.010 6.990 7.010 6,451 -0.01(-0.14%)
Nov 16, 2023 6.990 7.020 6.890 7.020 10,096 -0.01(-0.21%)
Nov 15, 2023 7.070 7.070 6.880 7.035 14,390 -0.19(-2.57%)
Nov 14, 2023 7.110 7.280 6.924 7.220 19,305 +0.08(+1.12%)
Nov 13, 2023 7.010 7.180 6.860 7.140 17,881 +0.02(+0.28%)
Nov 10, 2023 7.000 7.120 6.854 7.120 12,263 +0.08(+1.14%)
Nov 09, 2023 7.080 7.090 6.890 7.040 12,314 -0.04(-0.56%)
Nov 08, 2023 7.000 7.090 7.000 7.080 10,619 +0.03(+0.43%)
Nov 07, 2023 7.140 7.150 7.030 7.050 10,648 -0.05(-0.70%)
Nov 06, 2023 7.100 7.100 7.070 7.100 10,817 -0.03(-0.42%)
Nov 03, 2023 7.100 7.140 7.080 7.130 10,984 +0.01(+0.14%)
Nov 02, 2023 7.140 7.180 7.050 7.120 10,362 -0.03(-0.42%)
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.