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 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%)
May 03, 2021 7.100 7.300 7.050 7.050 14,665 +0.04(+0.57%)
Apr 30, 2021 7.010 7.070 7.000 7.010 5,900 -0.05(-0.71%)
Apr 29, 2021 7.153 7.191 7.000 7.060 31,644 -0.22(-3.02%)
Apr 28, 2021 7.100 7.445 7.050 7.280 17,717 +0.23(+3.22%)
Apr 27, 2021 7.080 7.330 7.053 7.053 3,535 -0.03(-0.39%)
Apr 26, 2021 7.100 7.196 7.000 7.080 10,234 -0.02(-0.28%)
Apr 23, 2021 7.015 7.290 6.980 7.100 7,900 +0.15(+2.16%)
Apr 22, 2021 7.030 7.620 6.902 6.950 10,825 -0.15(-2.11%)
Apr 21, 2021 6.560 7.340 6.560 7.100 23,151 +0.70(+10.94%)
Apr 20, 2021 6.810 7.005 6.310 6.400 22,706 -0.52(-7.51%)
Apr 19, 2021 7.100 7.100 6.810 6.920 15,843 -0.14(-1.97%)
Apr 16, 2021 7.030 7.100 6.700 7.059 25,700 -0.12(-1.69%)
Apr 15, 2021 7.240 7.300 7.000 7.180 33,698 +0.15(+2.13%)
Apr 14, 2021 7.520 7.520 6.980 7.030 28,343 -0.39(-5.26%)
Apr 13, 2021 7.060 7.500 6.850 7.420 93,753 +0.32(+4.51%)
Apr 12, 2021 7.550 7.600 7.070 7.100 30,959 -0.43(-5.71%)
Apr 09, 2021 7.570 7.790 7.300 7.530 46,000 -0.33(-4.20%)
Apr 08, 2021 7.900 8.020 7.520 7.860 98,162 +0.11(+1.42%)
Apr 07, 2021 8.900 8.980 7.310 7.750 280,951 -1.15(-12.92%)
Apr 06, 2021 9.310 9.570 8.900 8.900 163,045 -0.59(-6.22%)
Apr 05, 2021 9.190 9.700 9.180 9.490 270,825 -0.14(-1.45%)
Apr 01, 2021 9.700 9.800 9.300 9.630 235,800 -0.17(-1.73%)
Mar 31, 2021 9.880 9.950 9.430 9.800 476,348 +0.01(+0.10%)
Mar 30, 2021 9.000 9.930 9.000 9.790 257,858 +0.24(+2.51%)
Mar 29, 2021 10.11 10.23 9.270 9.550 324,649 -0.35(-3.54%)
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.