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

Hywin Holdings Ltd ADR (NQ: HYW )

0.7600 +0.0421 (+5.86%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 8, 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 (%)
Apr 28, 2023 6.270 6.660 6.210 6.350 23,060 +0.07(+1.11%)
Apr 27, 2023 6.270 6.350 6.120 6.280 26,702 -0.09(-1.41%)
Apr 26, 2023 6.270 6.550 6.220 6.370 16,512 +0.16(+2.58%)
Apr 25, 2023 6.180 6.540 6.110 6.210 27,044 +0.03(+0.49%)
Apr 24, 2023 6.160 6.370 6.125 6.180 39,096 +0.03(+0.49%)
Apr 21, 2023 6.330 6.520 6.150 6.150 14,091 -0.27(-4.21%)
Apr 20, 2023 6.520 6.540 6.172 6.420 19,277 +0.04(+0.63%)
Apr 19, 2023 6.300 6.620 6.290 6.380 16,134 +0.00(+0.00%)
Apr 18, 2023 6.490 6.520 6.060 6.380 29,132 +0.22(+3.57%)
Apr 17, 2023 6.240 6.460 6.160 6.160 10,304 -0.04(-0.65%)
Apr 14, 2023 6.320 6.500 6.200 6.200 5,553 -0.12(-1.90%)
Apr 13, 2023 6.270 6.460 6.210 6.320 2,654 +0.06(+0.88%)
Apr 12, 2023 6.250 6.630 6.140 6.265 25,488 +0.04(+0.72%)
Apr 11, 2023 6.390 6.600 6.200 6.220 9,412 -0.23(-3.57%)
Apr 10, 2023 6.390 6.620 6.300 6.450 3,478 +0.18(+2.87%)
Apr 06, 2023 6.420 6.490 6.270 6.270 4,298 -0.21(-3.24%)
Apr 05, 2023 6.620 6.650 6.290 6.480 13,914 -0.05(-0.77%)
Apr 04, 2023 6.380 6.620 6.330 6.530 8,783 +0.01(+0.15%)
Apr 03, 2023 6.380 6.580 6.310 6.520 7,368 -0.13(-1.95%)
Mar 31, 2023 6.350 6.660 6.200 6.650 17,041 +0.35(+5.56%)
Mar 30, 2023 6.350 6.350 6.300 6.300 3,915 +0.00(+0.00%)
Mar 29, 2023 6.340 6.660 6.300 6.300 3,147 +0.10(+1.61%)
Mar 28, 2023 6.540 6.680 6.200 6.200 13,908 -0.42(-6.34%)
Mar 27, 2023 6.640 6.660 6.310 6.620 15,551 -0.06(-0.90%)
Mar 24, 2023 6.160 6.680 6.100 6.680 13,714 +0.55(+8.97%)
Mar 23, 2023 6.380 6.380 5.850 6.130 13,989 -0.05(-0.81%)
Mar 22, 2023 5.780 6.180 5.500 6.180 47,713 +0.48(+8.42%)
Mar 21, 2023 5.790 5.840 5.650 5.700 6,914 -0.24(-4.04%)
Mar 20, 2023 5.550 5.990 5.440 5.940 29,815 +0.26(+4.58%)
Mar 17, 2023 5.620 5.680 5.420 5.680 17,860 +0.00(+0.00%)
Mar 16, 2023 5.300 5.750 5.250 5.680 36,694 +0.26(+4.80%)
Mar 15, 2023 5.540 5.570 5.290 5.420 28,291 -0.25(-4.41%)
Mar 14, 2023 5.650 5.800 5.300 5.670 34,178 -0.22(-3.74%)
Mar 13, 2023 5.950 6.000 5.300 5.890 44,622 -0.26(-4.23%)
Mar 10, 2023 5.590 6.150 5.210 6.150 39,694 +0.55(+9.82%)
Mar 09, 2023 5.760 5.950 5.220 5.600 58,123 -0.07(-1.23%)
Mar 08, 2023 5.810 5.920 5.590 5.670 23,596 -0.16(-2.74%)
Mar 07, 2023 5.900 6.180 5.710 5.830 16,360 -0.07(-1.19%)
Mar 06, 2023 5.940 6.000 5.710 5.900 18,738 +0.05(+0.85%)
Mar 03, 2023 5.890 6.180 5.770 5.850 25,927 -0.07(-1.18%)
Mar 02, 2023 5.900 5.920 5.735 5.920 14,045 -0.01(-0.17%)
Mar 01, 2023 5.870 6.000 5.750 5.930 16,256 +0.03(+0.51%)
Feb 28, 2023 5.890 5.950 5.800 5.900 12,895 +0.00(+0.00%)
Feb 27, 2023 5.950 6.000 5.810 5.900 22,016 -0.16(-2.64%)
Feb 24, 2023 6.000 6.100 5.800 6.060 22,895 +0.01(+0.17%)
Feb 23, 2023 5.890 6.260 5.750 6.050 25,365 +0.18(+3.07%)
Feb 22, 2023 5.920 5.980 5.700 5.870 17,049 +0.02(+0.34%)
Feb 21, 2023 5.930 5.940 5.700 5.850 12,958 -0.18(-2.99%)
Feb 17, 2023 5.950 6.220 5.800 6.030 14,930 +0.09(+1.52%)
Feb 16, 2023 5.950 5.970 5.720 5.940 15,217 -0.11(-1.82%)
Feb 15, 2023 5.990 6.057 5.555 6.050 22,444 -0.04(-0.58%)
Feb 14, 2023 5.990 6.330 5.720 6.085 30,002 +0.16(+2.70%)
Feb 13, 2023 5.950 6.000 5.700 5.925 24,290 -0.02(-0.25%)
Feb 10, 2023 6.010 6.073 5.820 5.940 13,278 -0.14(-2.30%)
Feb 09, 2023 6.023 6.444 5.920 6.080 21,125 +0.11(+1.84%)
Feb 08, 2023 5.950 6.030 5.810 5.970 10,752 +0.09(+1.53%)
Feb 07, 2023 5.970 6.060 5.760 5.880 13,279 -0.05(-0.84%)
Feb 06, 2023 6.450 6.450 5.800 5.930 28,259 -0.07(-1.17%)
Feb 03, 2023 6.110 6.680 5.920 6.000 20,838 -0.08(-1.32%)
Feb 02, 2023 5.930 6.310 5.895 6.080 18,656 +0.23(+3.93%)
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.