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 (%)
Jun 30, 2022 6.940 7.040 6.660 6.770 25,281 +0.02(+0.30%)
Jun 29, 2022 6.900 6.920 6.720 6.750 16,453 -0.10(-1.46%)
Jun 28, 2022 6.850 7.050 6.740 6.850 32,818 -0.13(-1.86%)
Jun 27, 2022 6.820 6.980 6.720 6.980 40,667 +0.19(+2.80%)
Jun 24, 2022 6.610 7.060 6.610 6.790 23,211 +0.05(+0.74%)
Jun 23, 2022 6.800 7.050 6.685 6.740 26,000 -0.11(-1.61%)
Jun 22, 2022 6.760 7.100 6.695 6.850 24,209 -0.02(-0.29%)
Jun 21, 2022 7.230 7.230 6.750 6.870 41,118 -0.07(-1.01%)
Jun 17, 2022 7.160 7.190 6.840 6.940 37,491 +0.10(+1.46%)
Jun 16, 2022 6.650 7.000 6.650 6.840 25,003 +0.12(+1.79%)
Jun 15, 2022 6.710 6.980 6.560 6.720 26,499 +0.08(+1.20%)
Jun 14, 2022 6.650 7.220 6.560 6.640 30,682 +0.02(+0.30%)
Jun 13, 2022 6.700 7.250 6.520 6.620 36,818 -0.03(-0.45%)
Jun 10, 2022 6.580 7.200 6.500 6.650 29,071 +0.02(+0.30%)
Jun 09, 2022 6.650 7.000 6.535 6.630 28,288 -0.04(-0.60%)
Jun 08, 2022 6.620 7.150 6.460 6.670 33,019 +0.05(+0.76%)
Jun 07, 2022 6.380 6.850 6.380 6.620 10,146 +0.01(+0.15%)
Jun 06, 2022 6.630 7.050 6.570 6.610 18,137 -0.19(-2.79%)
Jun 03, 2022 6.810 7.090 6.550 6.800 16,558 +0.10(+1.49%)
Jun 02, 2022 6.780 7.150 6.600 6.700 28,662 -0.13(-1.90%)
Jun 01, 2022 6.780 7.450 6.677 6.830 45,560 +0.11(+1.64%)
May 31, 2022 6.580 7.030 6.500 6.720 24,460 -0.01(-0.15%)
May 27, 2022 6.832 7.040 6.530 6.730 23,530 +0.12(+1.84%)
May 26, 2022 6.540 6.920 6.440 6.609 13,906 +0.11(+1.67%)
May 25, 2022 6.580 6.750 6.420 6.500 5,081 +0.02(+0.31%)
May 24, 2022 6.600 6.720 6.430 6.480 2,571 -0.02(-0.31%)
May 23, 2022 6.670 6.820 6.400 6.500 11,163 -0.05(-0.76%)
May 20, 2022 6.700 6.740 6.500 6.550 18,661 -0.12(-1.80%)
May 19, 2022 6.690 6.860 6.500 6.670 31,988 -0.04(-0.60%)
May 18, 2022 6.500 6.740 6.390 6.710 8,234 +0.19(+2.91%)
May 17, 2022 6.670 6.740 6.500 6.520 7,015 +0.07(+1.09%)
May 16, 2022 6.590 6.800 6.180 6.450 36,600 +0.04(+0.62%)
May 13, 2022 6.970 7.000 6.410 6.410 29,109 -0.37(-5.46%)
May 12, 2022 6.790 7.000 6.560 6.780 33,705 -0.02(-0.29%)
May 11, 2022 7.020 7.070 6.800 6.800 15,662 -0.02(-0.29%)
May 10, 2022 7.140 7.140 6.660 6.820 45,016 -0.11(-1.59%)
May 09, 2022 7.130 7.130 6.580 6.930 41,899 -0.09(-1.28%)
May 06, 2022 7.110 7.115 6.790 7.020 38,395 +0.02(+0.29%)
May 05, 2022 6.980 7.110 6.760 7.000 47,069 -0.04(-0.57%)
May 04, 2022 7.000 7.110 6.770 7.040 53,087 +0.09(+1.29%)
May 03, 2022 7.150 7.190 6.850 6.950 44,702 -0.23(-3.19%)
May 02, 2022 7.140 7.240 6.880 7.179 40,160 +0.08(+1.11%)
Apr 29, 2022 7.010 7.100 6.765 7.100 30,885 +0.46(+6.93%)
Apr 28, 2022 6.990 7.120 6.640 6.640 24,232 -0.30(-4.32%)
Apr 27, 2022 7.180 7.180 6.550 6.940 39,070 -0.26(-3.61%)
Apr 26, 2022 7.150 7.270 7.030 7.200 39,758 +0.17(+2.42%)
Apr 25, 2022 7.280 7.280 7.030 7.030 45,849 -0.37(-5.00%)
Apr 22, 2022 7.190 7.570 7.150 7.400 36,166 +0.12(+1.65%)
Apr 21, 2022 7.300 7.490 7.198 7.280 39,730 +0.02(+0.28%)
Apr 20, 2022 7.320 7.440 7.230 7.260 41,656 +0.04(+0.55%)
Apr 19, 2022 7.110 7.400 7.110 7.220 41,093 +0.10(+1.40%)
Apr 18, 2022 7.300 7.300 7.120 7.120 38,503 -0.33(-4.43%)
Apr 14, 2022 7.300 7.770 7.050 7.450 42,028 +0.29(+4.05%)
Apr 13, 2022 7.100 7.650 7.100 7.160 41,580 -0.23(-3.11%)
Apr 12, 2022 7.140 7.460 7.100 7.390 43,706 +0.29(+4.08%)
Apr 11, 2022 7.710 7.710 7.100 7.100 35,994 -0.37(-4.95%)
Apr 08, 2022 7.430 7.740 7.330 7.470 33,061 -0.04(-0.53%)
Apr 07, 2022 7.785 7.785 7.330 7.510 46,103 -0.10(-1.31%)
Apr 06, 2022 7.561 7.850 7.305 7.610 42,713 +0.09(+1.17%)
Apr 05, 2022 7.500 7.840 7.450 7.522 41,120 -0.03(-0.37%)
Apr 04, 2022 7.760 7.810 7.550 7.550 41,280 -0.28(-3.58%)
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.