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 +0.0732 (+18.97%)
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 (%)
Feb 28, 2022 6.130 6.590 6.130 6.470 45,286 +0.10(+1.57%)
Feb 25, 2022 6.220 6.375 6.050 6.370 30,626 +0.10(+1.59%)
Feb 24, 2022 6.130 6.270 5.980 6.270 56,903 +0.13(+2.12%)
Feb 23, 2022 6.150 6.480 5.990 6.140 51,748 -0.13(-2.07%)
Feb 22, 2022 6.130 6.690 6.050 6.270 56,432 +0.07(+1.13%)
Feb 18, 2022 6.200 0 +0.09(+1.47%)
Feb 17, 2022 5.860 6.211 5.860 6.110 39,258 +0.20(+3.38%)
Feb 16, 2022 6.160 6.163 5.830 5.910 38,088 -0.20(-3.27%)
Feb 15, 2022 5.960 6.180 5.830 6.110 40,048 +0.11(+1.83%)
Feb 14, 2022 5.890 6.000 5.820 6.000 45,014 +0.17(+2.92%)
Feb 11, 2022 5.810 5.950 5.605 5.830 42,306 -0.02(-0.34%)
Feb 10, 2022 5.520 5.950 5.490 5.850 45,454 +0.30(+5.41%)
Feb 09, 2022 5.600 5.600 5.450 5.550 44,300 +0.10(+1.83%)
Feb 08, 2022 5.590 5.590 5.450 5.450 41,600 -0.12(-2.15%)
Feb 07, 2022 5.480 5.640 5.480 5.570 32,820 +0.11(+2.01%)
Feb 04, 2022 5.850 5.850 5.460 5.460 62,181 -0.21(-3.70%)
Feb 03, 2022 5.660 5.860 5.670 50,661 +0.03(+0.53%)
Feb 02, 2022 5.660 5.880 5.640 5.640 45,762 +0.06(+1.08%)
Feb 01, 2022 5.640 5.660 5.500 5.580 46,876 -0.07(-1.24%)
Jan 31, 2022 5.690 5.690 5.500 5.650 45,085 +0.10(+1.80%)
Jan 28, 2022 5.880 5.880 5.510 5.550 58,743 -0.03(-0.54%)
Jan 27, 2022 5.730 5.940 5.500 5.580 57,245 -0.10(-1.76%)
Jan 26, 2022 5.660 5.950 5.545 5.680 66,449 +0.03(+0.53%)
Jan 25, 2022 5.490 5.940 5.430 5.650 64,354 +0.10(+1.80%)
Jan 24, 2022 5.690 5.700 5.350 5.550 54,509 -0.18(-3.14%)
Jan 21, 2022 5.700 5.850 5.580 5.730 41,608 +0.16(+2.87%)
Jan 20, 2022 5.720 5.750 5.520 5.570 56,325 -0.15(-2.62%)
Jan 19, 2022 5.560 5.890 5.530 5.720 43,798 +0.20(+3.62%)
Jan 18, 2022 5.550 5.940 5.500 5.520 66,388 -0.12(-2.13%)
Jan 14, 2022 5.640 0 +0.08(+1.44%)
Jan 13, 2022 5.550 5.600 5.440 5.560 40,197 +0.05(+0.91%)
Jan 12, 2022 5.770 5.930 5.510 5.510 42,911 -0.26(-4.51%)
Jan 11, 2022 5.740 5.880 5.460 5.770 45,897 +0.17(+3.04%)
Jan 10, 2022 5.660 5.800 5.520 5.600 46,466 -0.06(-1.06%)
Jan 07, 2022 5.870 5.880 5.510 5.660 44,443 +0.07(+1.25%)
Jan 06, 2022 5.700 5.840 5.500 5.590 57,561 +0.01(+0.18%)
Jan 05, 2022 5.700 5.900 5.500 5.580 41,872 -0.05(-0.89%)
Jan 04, 2022 5.770 5.940 5.500 5.630 43,912 -0.12(-2.09%)
Jan 03, 2022 5.660 5.855 5.520 5.750 64,926 +0.14(+2.50%)
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%)
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.