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 (%)
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%)
Oct 01, 2021 6.100 6.100 6.100 2 -0.01(-0.15%)
Sep 30, 2021 6.100 6.109 6.100 6.109 1,910 -0.00(-0.02%)
Sep 29, 2021 6.070 6.130 6.070 6.110 1,913 -0.02(-0.39%)
Sep 28, 2021 6.140 6.140 6.100 6.134 1,130 +0.03(+0.56%)
Sep 27, 2021 6.060 6.100 6.040 6.100 2,464 -0.05(-0.82%)
Sep 24, 2021 6.151 6.151 6.151 6.151 1,010 +0.04(+0.62%)
Sep 22, 2021 6.113 6.113 6.113 68 -0.13(-2.04%)
Sep 21, 2021 6.240 6.240 6.240 6.240 234 +0.00(+0.00%)
Sep 20, 2021 6.240 6.240 6.240 6.240 567 -0.11(-1.69%)
Sep 17, 2021 6.350 6.350 6.290 6.347 12,074 +0.23(+3.73%)
Sep 16, 2021 6.119 6.119 6.119 6.119 1,063 -0.13(-2.10%)
Sep 15, 2021 6.140 6.250 6.140 6.250 1,447 +0.14(+2.29%)
Sep 14, 2021 6.400 6.400 6.040 6.110 8,526 -0.39(-6.00%)
Sep 13, 2021 6.400 6.500 6.380 6.500 18,982 +0.00(+0.00%)
Sep 10, 2021 6.590 6.590 6.500 6.500 6,612 -0.17(-2.55%)
Sep 09, 2021 6.700 6.700 6.670 6.670 468 +0.17(+2.62%)
Sep 08, 2021 6.500 6.700 6.145 6.500 9,607 +0.00(+0.00%)
Sep 07, 2021 6.600 6.700 6.295 6.500 28,944 -0.35(-5.11%)
Sep 03, 2021 6.750 6.850 6.750 6.850 5,376 +0.12(+1.74%)
Sep 02, 2021 6.490 6.829 6.190 6.733 3,948 +0.08(+1.25%)
Sep 01, 2021 6.950 6.950 6.450 6.650 12,848 -0.30(-4.32%)
Aug 31, 2021 7.000 7.000 6.835 6.950 65,237 -0.25(-3.47%)
Aug 30, 2021 7.050 7.200 6.645 7.200 35,693 +0.00(+0.07%)
Aug 27, 2021 7.050 7.195 7.024 7.195 9,145 +0.15(+2.06%)
Aug 26, 2021 6.950 7.050 6.454 7.050 17,263 +0.20(+2.92%)
Aug 25, 2021 6.950 6.950 6.850 6.850 2,210 -0.10(-1.44%)
Aug 24, 2021 6.730 6.950 6.730 6.950 12,381 +0.21(+3.12%)
Aug 23, 2021 6.530 6.740 6.520 6.740 8,445 -0.01(-0.15%)
Aug 20, 2021 6.720 6.750 6.720 6.750 810 +0.02(+0.30%)
Aug 19, 2021 6.610 6.730 6.600 6.730 5,725 -0.01(-0.15%)
Aug 18, 2021 6.750 6.750 6.080 6.740 2,711 +0.03(+0.45%)
Aug 17, 2021 6.710 6.710 6.500 6.710 5,352 +0.04(+0.52%)
Aug 16, 2021 6.400 6.880 6.400 6.675 3,637 +0.47(+7.66%)
Aug 13, 2021 5.970 6.900 5.580 6.200 5,904 -0.38(-5.70%)
Aug 12, 2021 6.575 6.575 6.575 6.575 571 -0.33(-4.71%)
Aug 11, 2021 6.829 6.950 6.829 6.900 9,946 +0.05(+0.73%)
Aug 10, 2021 6.524 6.850 6.524 6.850 4,880 +0.05(+0.74%)
Aug 09, 2021 6.870 6.890 6.600 6.800 4,948 +0.40(+6.25%)
Aug 06, 2021 6.470 6.650 6.060 6.400 7,253 -0.06(-0.93%)
Aug 05, 2021 6.070 6.900 5.451 6.460 104,781 +0.35(+5.73%)
Aug 04, 2021 5.790 6.800 5.590 6.110 11,001 +0.70(+12.94%)
Aug 03, 2021 6.310 6.310 5.290 5.410 9,631 -1.09(-16.77%)
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.