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

Hywin Holdings Ltd ADR (NQ: HYW )

0.4935 -0.1066 (-17.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 30, 2021 6.540 6.590 6.510 6.560 11,070 -0.33(-4.74%)
Jul 29, 2021 6.710 6.894 6.533 6.887 21,315 -0.01(-0.19%)
Jul 28, 2021 6.530 6.900 6.530 6.900 8,177 +0.00(+0.00%)
Jul 27, 2021 7.000 7.170 6.532 6.900 4,338 -0.08(-1.15%)
Jul 26, 2021 6.880 6.980 6.760 6.980 3,587 -0.07(-0.99%)
Jul 23, 2021 7.310 7.310 7.050 7.050 4,705 +0.05(+0.68%)
Jul 22, 2021 7.070 7.070 7.003 7.003 912 -0.02(-0.25%)
Jul 21, 2021 7.040 7.040 7.020 7.020 6,179 -0.32(-4.36%)
Jul 19, 2021 7.340 7.340 7.340 115 -0.06(-0.81%)
Jul 16, 2021 7.400 7.400 7.400 7.400 1,572 +0.20(+2.78%)
Jul 15, 2021 7.067 7.300 7.067 7.200 4,769 -0.05(-0.69%)
Jul 14, 2021 7.430 7.500 7.250 7.250 4,909 +0.12(+1.68%)
Jul 13, 2021 7.154 7.275 7.130 7.130 8,307 -0.28(-3.80%)
Jul 12, 2021 7.300 7.480 7.182 7.412 26,446 +0.19(+2.67%)
Jul 09, 2021 7.500 7.500 7.175 7.219 16,798 -0.14(-1.92%)
Jul 08, 2021 7.310 7.650 7.260 7.360 24,824 -0.04(-0.54%)
Jul 07, 2021 7.503 7.525 7.400 7.400 8,422 -0.11(-1.46%)
Jul 06, 2021 7.690 7.690 7.500 7.510 18,639 -0.03(-0.43%)
Jul 02, 2021 7.450 7.570 7.430 7.542 11,390 -0.01(-0.10%)
Jul 01, 2021 7.560 7.560 7.550 7.550 11,969 -0.05(-0.66%)
Jun 30, 2021 7.700 7.700 7.503 7.600 13,169 +0.05(+0.66%)
Jun 29, 2021 7.700 7.750 7.550 7.550 8,845 -0.01(-0.09%)
Jun 28, 2021 7.553 7.753 7.550 7.557 8,495 -0.19(-2.49%)
Jun 25, 2021 7.600 7.800 7.440 7.750 14,516 +0.19(+2.51%)
Jun 24, 2021 7.791 7.860 7.501 7.560 19,934 -0.17(-2.15%)
Jun 23, 2021 7.920 8.010 7.369 7.726 45,024 -0.11(-1.40%)
Jun 22, 2021 7.740 7.836 7.740 7.836 3,341 +0.16(+2.11%)
Jun 21, 2021 7.570 7.674 7.570 7.674 796 -0.21(-2.61%)
Jun 18, 2021 7.690 7.880 7.680 7.880 12,286 -0.07(-0.88%)
Jun 17, 2021 7.167 8.000 7.167 7.950 41,767 +0.17(+2.19%)
Jun 16, 2021 7.550 7.780 7.425 7.780 13,493 +0.08(+1.04%)
Jun 15, 2021 7.524 7.800 7.524 7.700 2,268 +0.12(+1.57%)
Jun 14, 2021 7.500 7.916 7.370 7.581 2,228 -0.04(-0.58%)
Jun 11, 2021 7.840 7.840 7.520 7.625 7,658 -0.14(-1.76%)
Jun 10, 2021 7.670 7.982 7.650 7.762 4,737 +0.10(+1.33%)
Jun 09, 2021 7.980 7.980 7.640 7.660 2,955 -0.24(-3.04%)
Jun 08, 2021 8.000 8.050 7.900 7.900 44,120 +0.00(+0.00%)
Jun 07, 2021 8.200 8.200 7.520 7.900 10,928 -0.11(-1.37%)
Jun 04, 2021 7.950 8.250 7.680 8.010 38,947 +0.14(+1.78%)
Jun 03, 2021 7.394 7.920 7.394 7.870 2,551 -0.05(-0.63%)
Jun 02, 2021 7.870 7.925 7.836 7.920 5,409 -0.03(-0.38%)
Jun 01, 2021 7.340 7.960 7.240 7.950 31,349 +0.62(+8.49%)
May 28, 2021 7.230 7.500 7.230 7.328 3,510 +0.10(+1.36%)
May 27, 2021 7.490 7.490 7.230 7.230 6,034 +0.01(+0.14%)
May 26, 2021 7.203 7.500 7.203 7.220 5,735 -0.24(-3.22%)
May 25, 2021 7.300 7.470 7.300 7.460 5,042 +0.16(+2.19%)
May 24, 2021 7.490 7.500 7.300 7.300 5,255 +0.10(+1.39%)
May 21, 2021 7.050 7.200 7.050 7.200 2,942 +0.08(+1.12%)
May 20, 2021 7.100 7.242 7.100 7.120 2,135 +0.11(+1.57%)
May 19, 2021 7.150 7.150 7.010 7.010 1,676 -0.20(-2.77%)
May 18, 2021 7.190 7.460 7.180 7.210 4,572 +0.01(+0.12%)
May 17, 2021 7.300 7.350 7.200 7.201 5,058 -0.20(-2.69%)
May 14, 2021 7.600 7.600 7.400 7.400 3,082 -0.18(-2.37%)
May 13, 2021 7.250 7.580 7.250 7.580 7,742 +0.19(+2.61%)
May 12, 2021 7.580 7.580 7.010 7.387 9,331 -0.19(-2.54%)
May 11, 2021 7.670 7.785 7.500 7.580 28,008 -0.26(-3.38%)
May 10, 2021 7.670 8.200 7.670 7.845 39,239 +0.17(+2.28%)
May 07, 2021 7.450 7.850 7.360 7.670 20,154 +0.31(+4.21%)
May 06, 2021 7.400 7.480 7.210 7.360 17,022 +0.15(+2.08%)
May 05, 2021 7.161 7.450 7.160 7.210 12,758 +0.06(+0.84%)
May 04, 2021 7.140 7.150 7.000 7.150 11,236 +0.10(+1.42%)
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.