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

Hywin Holdings Ltd ADR (NQ: HYW )

0.7950 +0.0608 (+8.28%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 7.490 7.900 7.440 7.830 36,482 +0.41(+5.53%)
Mar 31, 2022 7.490 7.640 7.310 7.420 47,874 -0.06(-0.80%)
Mar 30, 2022 7.610 7.770 7.480 7.480 41,287 -0.17(-2.22%)
Mar 29, 2022 7.340 7.750 7.340 7.650 40,190 +0.35(+4.79%)
Mar 28, 2022 7.400 7.400 7.240 7.300 41,412 -0.10(-1.35%)
Mar 25, 2022 7.200 7.410 7.197 7.400 35,005 +0.05(+0.68%)
Mar 24, 2022 7.232 7.430 7.050 7.350 38,817 +0.22(+3.09%)
Mar 23, 2022 7.380 7.450 6.925 7.130 91,567 -0.37(-4.93%)
Mar 22, 2022 7.220 7.516 7.200 7.500 43,608 +0.23(+3.16%)
Mar 21, 2022 7.300 7.490 7.210 7.270 41,569 +0.08(+1.11%)
Mar 18, 2022 7.220 7.250 7.160 7.190 43,467 +0.02(+0.28%)
Mar 17, 2022 7.060 7.240 7.020 7.170 38,757 +0.07(+0.99%)
Mar 16, 2022 6.800 7.190 6.800 7.100 41,991 +0.35(+5.19%)
Mar 15, 2022 6.500 6.930 6.500 6.750 44,049 +0.34(+5.30%)
Mar 14, 2022 6.240 6.500 6.180 6.410 43,101 +0.20(+3.22%)
Mar 11, 2022 6.250 6.400 6.130 6.210 45,942 -0.17(-2.66%)
Mar 10, 2022 6.360 6.500 6.175 6.380 40,944 -0.01(-0.16%)
Mar 09, 2022 6.400 6.540 6.300 6.390 42,964 +0.01(+0.16%)
Mar 08, 2022 6.300 6.640 6.241 6.380 41,341 +0.07(+1.11%)
Mar 07, 2022 6.200 6.390 6.200 6.310 14,149 -0.04(-0.63%)
Mar 04, 2022 6.200 6.440 6.200 6.350 35,239 +0.11(+1.76%)
Mar 03, 2022 6.110 6.461 6.100 6.240 46,942 -0.06(-0.95%)
Mar 02, 2022 6.400 6.680 6.300 6.300 44,512 -0.05(-0.79%)
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.