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

Hywin Holdings Ltd ADR (NQ: HYW )

0.3511 -0.0115 (-3.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 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%)
Mar 01, 2022 6.350 6.580 6.310 6.350 42,560 -0.12(-1.85%)
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%)
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.