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

Hywin Holdings Ltd ADR (NQ: HYW )

0.4590 +0.0690 (+17.69%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 11, 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 30, 2022 5.510 5.700 5.220 5.680 31,008 +0.03(+0.53%)
Dec 29, 2022 5.400 5.650 5.360 5.650 32,704 +0.07(+1.25%)
Dec 28, 2022 5.500 5.840 5.070 5.580 18,471 +0.16(+2.95%)
Dec 27, 2022 6.220 6.350 5.420 5.420 62,442 -0.87(-13.83%)
Dec 23, 2022 6.280 6.390 6.098 6.290 12,597 -0.07(-1.10%)
Dec 22, 2022 6.350 6.390 6.100 6.360 12,537 +0.00(+0.00%)
Dec 21, 2022 6.180 6.400 5.900 6.360 22,492 +0.23(+3.75%)
Dec 20, 2022 6.170 6.200 6.110 6.130 12,169 -0.02(-0.33%)
Dec 19, 2022 6.190 6.190 6.050 6.150 10,272 -0.04(-0.65%)
Dec 16, 2022 6.200 6.230 6.090 6.190 10,218 +0.00(+0.00%)
Dec 15, 2022 6.150 6.220 6.090 6.190 10,611 +0.11(+1.81%)
Dec 14, 2022 6.150 6.280 5.920 6.080 10,815 +0.00(+0.00%)
Dec 13, 2022 6.090 6.100 6.030 6.080 10,172 +0.04(+0.58%)
Dec 12, 2022 6.080 6.120 6.040 6.045 11,226 -0.08(-1.23%)
Dec 09, 2022 5.970 6.200 5.880 6.120 15,985 +0.22(+3.73%)
Dec 08, 2022 6.000 6.030 5.767 5.900 11,308 -0.10(-1.67%)
Dec 07, 2022 5.930 6.070 5.790 6.000 10,522 +0.05(+0.84%)
Dec 06, 2022 5.900 5.990 5.900 5.950 10,427 -0.03(-0.50%)
Dec 05, 2022 6.060 6.070 5.930 5.980 10,565 -0.07(-1.16%)
Dec 02, 2022 5.950 6.080 5.950 6.050 11,051 -0.02(-0.33%)
Dec 01, 2022 5.970 6.070 5.960 6.070 10,583 +0.07(+1.17%)
Nov 30, 2022 5.950 6.000 5.920 6.000 9,507 +0.05(+0.84%)
Nov 29, 2022 6.080 6.080 5.920 5.950 10,545 -0.06(-1.00%)
Nov 28, 2022 5.920 6.080 5.920 6.010 10,990 -0.04(-0.66%)
Nov 25, 2022 5.950 6.080 5.940 6.050 6,966 +0.05(+0.92%)
Nov 23, 2022 6.090 6.090 5.880 5.995 11,141 +0.02(+0.33%)
Nov 22, 2022 5.970 5.980 5.730 5.975 10,569 -0.06(-0.91%)
Nov 21, 2022 6.100 6.120 5.880 6.030 12,225 +0.09(+1.52%)
Nov 18, 2022 6.070 6.090 5.850 5.940 12,349 -0.05(-0.83%)
Nov 17, 2022 6.020 6.040 5.860 5.990 10,853 +0.04(+0.67%)
Nov 16, 2022 6.010 6.100 5.920 5.950 20,367 -0.10(-1.65%)
Nov 15, 2022 6.070 6.120 5.980 6.050 16,179 +0.00(+0.00%)
Nov 14, 2022 6.010 6.180 5.951 6.050 8,489 -0.03(-0.49%)
Nov 11, 2022 6.300 6.300 5.920 6.080 16,546 +0.22(+3.75%)
Nov 10, 2022 6.100 6.100 5.555 5.860 35,025 -0.21(-3.46%)
Nov 09, 2022 5.970 6.138 5.950 6.070 5,202 +0.10(+1.68%)
Nov 08, 2022 6.050 6.090 5.740 5.970 6,254 -0.15(-2.45%)
Nov 07, 2022 5.970 6.280 5.770 6.120 13,318 -0.01(-0.16%)
Nov 04, 2022 6.050 6.130 5.970 6.130 4,737 +0.18(+3.03%)
Nov 03, 2022 6.090 6.090 5.880 5.950 8,201 -0.17(-2.78%)
Nov 02, 2022 5.900 6.136 5.850 6.120 15,083 +0.19(+3.20%)
Nov 01, 2022 6.100 6.250 5.820 5.930 19,028 -0.09(-1.50%)
Oct 31, 2022 5.790 6.380 5.620 6.020 18,487 +0.20(+3.44%)
Oct 28, 2022 5.550 5.820 5.550 5.820 4,139 +0.00(+0.00%)
Oct 27, 2022 5.840 5.840 5.680 5.820 16,406 -0.07(-1.19%)
Oct 26, 2022 5.750 6.380 5.710 5.890 16,950 -0.12(-2.00%)
Oct 25, 2022 6.150 6.200 6.010 6.010 15,451 -0.04(-0.66%)
Oct 24, 2022 5.990 6.480 5.800 6.050 32,775 -0.13(-2.10%)
Oct 21, 2022 6.400 6.580 6.020 6.180 17,474 +0.07(+1.15%)
Oct 20, 2022 6.200 6.360 5.860 6.110 10,618 +0.32(+5.53%)
Oct 19, 2022 5.550 5.900 5.215 5.790 20,427 -0.09(-1.53%)
Oct 18, 2022 5.700 6.030 5.640 5.880 21,075 +0.21(+3.70%)
Oct 17, 2022 5.720 6.280 5.600 5.670 18,765 -0.05(-0.87%)
Oct 14, 2022 5.700 6.180 5.580 5.720 13,699 +0.19(+3.44%)
Oct 13, 2022 4.930 5.820 4.930 5.530 44,789 +0.53(+10.60%)
Oct 12, 2022 5.490 5.490 5.000 5.000 4,439 -0.75(-13.04%)
Oct 11, 2022 6.310 6.690 5.600 5.750 41,862 -0.66(-10.30%)
Oct 10, 2022 6.700 6.700 6.380 6.410 17,398 -0.12(-1.84%)
Oct 07, 2022 6.340 6.890 6.220 6.530 34,726 +0.23(+3.65%)
Oct 06, 2022 6.550 6.600 6.180 6.300 22,011 -0.06(-0.94%)
Oct 05, 2022 6.540 6.600 6.260 6.360 14,755 -0.10(-1.55%)
Oct 04, 2022 6.260 6.520 6.200 6.460 23,229 +0.26(+4.19%)
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.