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

Hywin Holdings Ltd ADR (NQ: HYW )

0.3626 -0.0575 (-13.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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, 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%)
Nov 01, 2023 7.350 7.370 7.110 7.150 11,579 -0.06(-0.83%)
Oct 31, 2023 7.170 7.280 7.000 7.210 10,573 +0.09(+1.26%)
Oct 30, 2023 7.050 7.170 7.000 7.120 10,143 +0.11(+1.57%)
Oct 27, 2023 7.270 7.330 7.010 7.010 22,126 -0.25(-3.44%)
Oct 26, 2023 7.180 7.330 7.150 7.260 10,816 +0.02(+0.28%)
Oct 25, 2023 7.180 7.330 7.180 7.240 10,476 +0.00(+0.00%)
Oct 24, 2023 7.100 7.280 7.100 7.240 10,560 +0.09(+1.26%)
Oct 23, 2023 7.120 7.210 7.120 7.150 11,484 -0.09(-1.24%)
Oct 20, 2023 7.252 7.341 7.075 7.240 10,836 +0.04(+0.56%)
Oct 19, 2023 7.290 7.380 7.150 7.200 11,366 -0.10(-1.37%)
Oct 18, 2023 7.180 7.380 7.160 7.300 10,716 +0.03(+0.41%)
Oct 17, 2023 7.130 7.290 7.095 7.270 10,198 +0.07(+0.97%)
Oct 16, 2023 7.120 7.200 7.000 7.200 10,621 +0.01(+0.14%)
Oct 13, 2023 7.150 7.190 7.022 7.190 11,733 -0.06(-0.83%)
Oct 12, 2023 7.160 7.351 7.140 7.250 10,737 -0.08(-1.15%)
Oct 11, 2023 7.240 7.340 7.210 7.334 10,824 +0.15(+2.13%)
Oct 10, 2023 7.110 7.290 7.100 7.181 10,638 +0.01(+0.15%)
Oct 09, 2023 7.090 7.170 7.030 7.170 10,538 +0.04(+0.56%)
Oct 06, 2023 7.040 7.180 6.930 7.130 10,733 +0.02(+0.28%)
Oct 05, 2023 7.140 7.250 7.100 7.110 11,458 -0.01(-0.14%)
Oct 04, 2023 7.170 7.250 7.080 7.120 10,801 -0.02(-0.28%)
Oct 03, 2023 7.180 7.350 7.130 7.140 10,469 -0.01(-0.14%)
Oct 02, 2023 7.060 7.300 7.060 7.150 10,436 +0.00(+0.00%)
Sep 29, 2023 7.090 7.150 6.980 7.150 21,062 -0.07(-0.97%)
Sep 28, 2023 7.150 7.230 7.150 7.220 10,383 +0.07(+0.98%)
Sep 27, 2023 7.170 7.240 7.100 7.150 10,424 -0.15(-2.05%)
Sep 26, 2023 7.150 7.340 7.120 7.300 11,552 +0.01(+0.14%)
Sep 25, 2023 7.180 7.290 7.140 7.290 13,489 +0.18(+2.53%)
Sep 22, 2023 6.910 7.180 6.910 7.110 14,431 -0.04(-0.56%)
Sep 21, 2023 7.130 7.260 7.070 7.150 10,941 -0.13(-1.79%)
Sep 20, 2023 6.960 7.280 6.958 7.280 12,716 +0.27(+3.85%)
Sep 19, 2023 7.130 7.200 6.940 7.010 14,636 -0.06(-0.85%)
Sep 18, 2023 7.110 7.250 7.050 7.070 16,261 -0.13(-1.81%)
Sep 15, 2023 7.140 7.280 6.710 7.200 22,211 +0.05(+0.70%)
Sep 14, 2023 7.130 7.340 7.130 7.150 13,068 -0.14(-1.92%)
Sep 13, 2023 7.240 7.350 7.210 7.290 10,746 +0.08(+1.11%)
Sep 12, 2023 7.190 7.310 7.160 7.210 13,222 +0.05(+0.70%)
Sep 11, 2023 7.240 7.280 7.085 7.160 13,532 -0.07(-0.97%)
Sep 08, 2023 7.220 7.330 7.170 7.230 13,594 +0.02(+0.28%)
Sep 07, 2023 7.180 7.270 7.060 7.210 10,504 -0.01(-0.14%)
Sep 06, 2023 7.170 7.220 7.170 7.220 11,038 +0.03(+0.42%)
Sep 05, 2023 7.280 7.280 7.160 7.190 10,394 -0.14(-1.91%)
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.