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

Hywin Holdings Ltd ADR (NQ: HYW )

0.8475 +0.0426 (+5.29%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 26, 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 26, 2024 0.8505 0.8565 0.7100 0.8475 13,690 +0.04(+5.29%)
Apr 25, 2024 0.8200 0.8200 0.7949 0.8049 4,726 -0.04(-5.16%)
Apr 24, 2024 0.8659 0.8659 0.8300 0.8487 4,031 -0.02(-2.04%)
Apr 23, 2024 0.8500 0.8664 0.8200 0.8664 2,382 -0.00(-0.53%)
Apr 22, 2024 0.8500 0.8925 0.8500 0.8710 6,483 +0.07(+8.87%)
Apr 19, 2024 0.9000 0.9700 0.8000 0.8000 30,363 -0.02(-3.03%)
Apr 18, 2024 0.8300 0.8710 0.8200 0.8250 22,929 +0.01(+1.23%)
Apr 17, 2024 0.8500 0.9000 0.8100 0.8150 34,960 -0.04(-4.12%)
Apr 16, 2024 0.9400 1.000 0.8300 0.8500 13,838 -0.05(-5.56%)
Apr 15, 2024 0.9000 1.010 0.9000 0.9000 11,274 -0.08(-8.16%)
Apr 12, 2024 1.040 1.110 0.9600 0.9800 83,890 -0.14(-12.50%)
Apr 11, 2024 1.125 1.195 1.050 1.120 20,757 +0.03(+2.75%)
Apr 10, 2024 1.230 1.230 1.090 1.090 7,305 -0.08(-6.84%)
Apr 09, 2024 1.190 1.240 1.140 1.170 4,961 -0.05(-4.10%)
Apr 08, 2024 1.150 1.290 1.150 1.220 8,277 -0.13(-9.63%)
Apr 05, 2024 1.222 1.350 1.222 1.350 2,605 -0.04(-2.88%)
Apr 04, 2024 1.390 1.400 1.390 1.390 744 -0.01(-0.71%)
Apr 03, 2024 1.400 1.400 1.400 1.400 1,027 +0.15(+12.00%)
Apr 02, 2024 1.250 1.340 1.250 1.250 5,639 -0.10(-7.41%)
Apr 01, 2024 1.200 1.431 1.200 1.350 4,619 +0.07(+5.47%)
Mar 28, 2024 1.350 1.400 1.170 1.280 12,229 -0.07(-5.19%)
Mar 27, 2024 1.380 1.420 1.350 1.350 1,201 -0.07(-4.93%)
Mar 26, 2024 1.340 1.420 1.340 1.420 1,372 +0.06(+4.40%)
Mar 25, 2024 1.450 1.450 1.360 1.360 2,502 -0.09(-6.20%)
Mar 22, 2024 1.440 1.591 1.440 1.450 11,489 +0.04(+2.84%)
Mar 21, 2024 1.350 1.450 1.310 1.410 11,684 +0.02(+1.45%)
Mar 20, 2024 1.360 1.420 1.300 1.390 12,802 +0.04(+2.95%)
Mar 19, 2024 1.400 1.428 1.330 1.350 13,629 -0.05(-3.56%)
Mar 18, 2024 1.420 1.520 1.310 1.400 8,322 -0.06(-4.11%)
Mar 15, 2024 1.470 1.470 1.410 1.460 6,768 +0.05(+3.55%)
Mar 14, 2024 1.380 1.470 1.310 1.410 15,593 +0.05(+3.68%)
Mar 13, 2024 1.380 1.520 1.350 1.360 15,129 +0.00(+0.00%)
Mar 12, 2024 1.450 1.460 1.360 1.360 3,760 -0.03(-2.16%)
Mar 11, 2024 1.310 1.510 1.310 1.390 11,494 +0.04(+2.96%)
Mar 08, 2024 1.440 1.440 1.320 1.350 26,655 +0.00(+0.01%)
Mar 07, 2024 1.300 1.350 1.300 1.350 9,190 +0.03(+2.27%)
Mar 06, 2024 1.300 1.380 1.300 1.320 30,872 -0.03(-2.57%)
Mar 05, 2024 1.282 1.359 1.282 1.355 8,798 +0.01(+1.11%)
Mar 04, 2024 1.340 1.340 1.310 1.340 7,573 -0.00(-0.01%)
Mar 01, 2024 1.330 1.360 1.310 1.340 6,803 -0.01(-0.74%)
Feb 29, 2024 1.360 1.360 1.300 1.350 9,673 +0.01(+0.75%)
Feb 28, 2024 1.350 1.400 1.340 1.340 5,600 -0.06(-4.63%)
Feb 27, 2024 1.331 1.405 1.315 1.405 29,449 +0.04(+3.31%)
Feb 26, 2024 1.430 1.430 1.300 1.360 13,073 -0.03(-2.28%)
Feb 23, 2024 1.370 1.440 1.370 1.392 18,086 -0.04(-3.02%)
Feb 22, 2024 1.520 1.520 1.350 1.435 40,388 -0.15(-9.69%)
Feb 21, 2024 1.610 1.670 1.510 1.589 25,964 -0.06(-3.70%)
Feb 20, 2024 1.570 1.857 1.530 1.650 145,213 +0.08(+5.10%)
Feb 16, 2024 1.220 1.600 1.160 1.570 105,364 +0.32(+25.60%)
Feb 15, 2024 1.150 1.250 1.080 1.250 26,536 +0.04(+3.73%)
Feb 14, 2024 1.090 1.280 1.040 1.205 310,603 -0.08(-6.59%)
Feb 13, 2024 1.180 1.290 1.140 1.290 12,592 +0.04(+3.20%)
Feb 12, 2024 1.180 1.250 1.180 1.250 9,510 +0.11(+9.65%)
Feb 09, 2024 1.290 1.350 1.090 1.140 72,072 -0.15(-11.63%)
Feb 08, 2024 1.080 1.300 1.080 1.290 8,358 +0.22(+20.55%)
Feb 07, 2024 1.160 1.160 1.070 1.070 1,569 -0.04(-3.60%)
Feb 06, 2024 1.070 1.170 1.060 1.110 5,503 +0.04(+3.38%)
Feb 05, 2024 1.110 1.200 1.074 1.074 4,059 +0.00(+0.36%)
Feb 02, 2024 1.070 1.097 1.070 1.070 2,549 +0.00(+0.00%)
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.