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

Hailiang Edu Grp ADR (NQ: HLG )

14.30 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 15, 2022 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 30, 2018 81.63 82.60 81.08 82.00 63,324 -0.29(-0.35%)
Apr 27, 2018 82.10 82.41 81.05 82.29 94,912 +0.54(+0.66%)
Apr 26, 2018 77.70 81.60 76.96 81.75 87,235 +3.48(+4.45%)
Apr 25, 2018 81.31 81.64 75.62 78.27 152,266 -2.69(-3.32%)
Apr 24, 2018 79.33 81.18 79.33 80.96 60,490 +0.80(+1.00%)
Apr 23, 2018 80.88 80.88 78.41 80.16 70,459 -0.68(-0.84%)
Apr 20, 2018 81.30 81.39 80.38 80.84 45,211 -0.44(-0.54%)
Apr 19, 2018 81.25 82.25 80.30 81.28 260,463 +0.05(+0.06%)
Apr 18, 2018 81.46 81.46 80.11 81.23 138,600 +0.30(+0.37%)
Apr 17, 2018 79.90 81.05 79.13 80.93 87,870 +0.41(+0.51%)
Apr 16, 2018 80.60 80.60 79.21 80.52 137,249 -0.48(-0.59%)
Apr 13, 2018 82.43 82.99 79.03 81.00 186,916 +0.30(+0.37%)
Apr 12, 2018 85.62 88.92 76.72 80.70 327,166 +4.20(+5.49%)
Apr 11, 2018 77.80 78.35 75.76 76.50 145,161 -1.50(-1.92%)
Apr 10, 2018 75.01 79.62 74.90 78.00 379,752 +2.56(+3.39%)
Apr 09, 2018 75.50 76.50 68.85 75.44 759,792 -1.10(-1.44%)
Apr 06, 2018 76.54 389,423 -0.94(-1.21%)
Apr 05, 2018 74.81 78.00 74.13 77.48 193,741 +3.27(+4.41%)
Apr 04, 2018 72.50 74.73 66.29 74.21 356,433 +0.85(+1.16%)
Apr 03, 2018 72.42 74.26 72.10 73.36 102,633 -0.24(-0.33%)
Apr 02, 2018 75.18 75.28 70.12 73.60 128,683 -1.65(-2.19%)
Mar 29, 2018 75.25 75.25 75.25 0 +0.70(+0.94%)
Mar 28, 2018 77.18 77.18 72.21 74.55 116,582 -1.34(-1.77%)
Mar 27, 2018 69.00 75.89 68.66 75.89 154,766 +7.23(+10.53%)
Mar 26, 2018 67.55 68.73 66.88 68.66 68,055 +1.15(+1.70%)
Mar 23, 2018 66.92 67.59 65.46 67.51 66,595 +0.34(+0.51%)
Mar 22, 2018 67.10 67.72 65.46 67.17 90,042 -0.45(-0.67%)
Mar 21, 2018 67.03 67.66 65.64 67.62 96,663 +0.22(+0.33%)
Mar 20, 2018 66.00 68.63 66.00 67.40 101,659 -0.69(-1.01%)
Mar 19, 2018 69.00 69.00 65.81 68.09 95,019 -0.61(-0.89%)
Mar 16, 2018 68.78 70.08 62.20 68.70 221,355 +0.16(+0.23%)
Mar 15, 2018 68.10 68.55 67.53 68.54 72,515 +1.12(+1.66%)
Mar 14, 2018 65.68 67.80 64.79 67.42 71,456 +2.42(+3.72%)
Mar 13, 2018 65.00 65.18 64.23 65.00 62,408 +0.22(+0.34%)
Mar 12, 2018 64.00 65.94 63.02 64.78 76,072 +0.78(+1.22%)
Mar 09, 2018 62.85 64.01 62.00 64.00 96,055 +1.11(+1.76%)
Mar 08, 2018 62.70 62.97 62.36 62.89 42,103 +0.14(+0.22%)
Mar 07, 2018 62.21 62.82 61.42 62.75 61,904 +0.06(+0.10%)
Mar 06, 2018 62.35 62.76 60.56 62.69 92,825 +0.33(+0.53%)
Mar 05, 2018 62.17 62.52 60.86 62.36 89,015 +0.21(+0.34%)
Mar 02, 2018 59.31 63.01 58.89 62.15 260,609 +2.65(+4.45%)
Mar 01, 2018 58.51 60.03 58.51 59.50 90,419 -0.51(-0.85%)
Feb 28, 2018 59.70 60.28 56.35 60.01 225,063 +0.02(+0.03%)
Feb 27, 2018 60.00 60.28 56.16 59.99 171,900 -0.06(-0.10%)
Feb 26, 2018 60.60 60.60 59.18 60.05 107,691 -0.30(-0.50%)
Feb 23, 2018 59.76 60.35 57.64 60.35 146,887 +0.20(+0.33%)
Feb 22, 2018 59.94 59.10 60.15 87,943 +0.21(+0.35%)
Feb 21, 2018 58.36 60.00 58.36 59.94 160,007 +1.56(+2.67%)
Feb 20, 2018 58.39 57.87 58.38 183,721 -0.01(-0.02%)
Feb 16, 2018 58.39 58.39 58.39 0 +1.06(+1.85%)
Feb 15, 2018 55.59 57.68 54.79 57.33 72,350 +1.75(+3.15%)
Feb 14, 2018 56.00 56.27 54.72 55.58 100,012 +0.33(+0.60%)
Feb 13, 2018 54.85 56.23 52.84 55.25 164,636 +2.24(+4.23%)
Feb 12, 2018 51.20 54.01 51.20 53.01 176,785 +1.82(+3.56%)
Feb 09, 2018 49.00 51.26 48.80 51.19 255,620 +2.12(+4.32%)
Feb 08, 2018 46.45 49.90 46.45 49.07 226,373 +2.56(+5.50%)
Feb 07, 2018 46.93 46.95 46.36 46.51 47,518 -0.44(-0.94%)
Feb 06, 2018 46.00 46.97 45.81 46.95 66,684 +0.14(+0.30%)
Feb 05, 2018 46.80 46.98 45.81 46.81 59,641 +0.18(+0.39%)
Feb 02, 2018 46.52 46.65 45.81 46.63 70,792 +0.08(+0.17%)
Feb 01, 2018 46.68 46.83 40.02 46.55 207,112 -0.04(-0.09%)
Jan 31, 2018 47.26 47.28 45.30 46.59 99,956 -0.62(-1.31%)
Jan 30, 2018 47.00 47.30 46.99 47.21 51,345 +0.11(+0.23%)
Jan 29, 2018 46.75 47.12 46.56 47.10 75,328 -0.15(-0.32%)
Jan 26, 2018 47.49 47.58 46.85 47.25 51,201 -0.29(-0.61%)
Jan 25, 2018 47.40 47.72 46.63 47.54 62,205 +0.39(+0.83%)
Jan 24, 2018 47.02 47.15 46.35 47.15 56,209 +0.13(+0.28%)
Jan 23, 2018 46.81 47.05 46.40 47.02 55,333 -0.03(-0.06%)
Jan 22, 2018 46.98 47.06 46.80 47.05 57,569 +0.17(+0.36%)
Jan 19, 2018 47.03 47.05 46.67 46.88 53,165 +0.01(+0.02%)
Jan 18, 2018 47.09 47.10 46.28 46.87 66,270 -0.35(-0.74%)
Jan 17, 2018 47.15 47.22 46.85 47.22 49,604 +0.15(+0.32%)
Jan 16, 2018 47.02 47.12 46.04 47.07 54,972 +0.08(+0.17%)
Jan 12, 2018 46.99 46.99 46.99 0 -0.11(-0.23%)
Jan 11, 2018 47.78 47.85 46.17 47.10 269,846 -0.77(-1.61%)
Jan 10, 2018 47.23 47.90 47.05 47.87 110,507 +0.02(+0.04%)
Jan 09, 2018 47.54 47.85 45.70 47.85 56,551 +0.12(+0.25%)
Jan 08, 2018 47.75 47.82 46.55 47.73 123,892 -0.07(-0.15%)
Jan 05, 2018 47.71 47.88 47.47 47.80 120,830 +0.10(+0.21%)
Jan 04, 2018 47.90 47.90 47.00 47.70 36,506 +0.00(+0.00%)
Jan 03, 2018 47.25 48.94 46.50 47.70 103,651 +0.67(+1.42%)
Jan 02, 2018 45.23 47.76 44.63 47.03 111,746 +1.83(+4.05%)
Dec 29, 2017 45.20 45.20 45.20 0 +0.01(+0.02%)
Dec 28, 2017 45.11 45.50 44.41 45.19 118,743 +0.32(+0.71%)
Dec 27, 2017 45.50 45.50 43.14 44.87 108,393 +0.37(+0.83%)
Dec 26, 2017 44.60 44.60 41.64 44.50 76,619 -0.05(-0.11%)
Dec 22, 2017 44.85 44.85 44.01 44.55 69,713 +0.07(+0.16%)
Dec 21, 2017 44.49 44.50 43.98 44.48 42,221 +0.16(+0.37%)
Dec 20, 2017 45.38 45.38 42.09 44.31 183,268 -0.80(-1.78%)
Dec 19, 2017 45.85 45.85 45.01 45.12 85,073 -0.44(-0.97%)
Dec 18, 2017 45.93 45.93 45.14 45.56 73,504 +0.08(+0.18%)
Dec 15, 2017 45.76 46.15 44.01 45.48 140,993 +0.20(+0.44%)
Dec 14, 2017 45.62 45.63 44.47 45.28 60,689 -0.34(-0.75%)
Dec 13, 2017 44.70 45.75 43.79 45.62 126,430 +0.72(+1.60%)
Dec 12, 2017 44.73 45.45 41.60 44.90 207,174 +0.90(+2.05%)
Dec 11, 2017 44.00 47.50 42.60 44.00 124,111 +0.19(+0.43%)
Dec 08, 2017 43.82 43.82 41.50 43.81 84,032 +1.43(+3.37%)
Dec 07, 2017 41.98 43.50 41.89 42.38 59,205 +0.38(+0.90%)
Dec 06, 2017 41.44 42.00 41.44 42.00 53,454 +0.25(+0.60%)
Dec 05, 2017 41.82 42.04 40.65 41.75 82,517 +0.10(+0.24%)
Dec 04, 2017 41.75 41.75 41.65 74,458 -0.10(-0.24%)
Dec 01, 2017 41.36 42.00 40.05 41.75 44,345 +0.00(+0.00%)
Nov 30, 2017 44.00 44.00 41.01 41.75 61,801 -1.30(-3.02%)
Nov 29, 2017 43.00 43.13 41.88 43.05 74,042 +0.00(+0.00%)
Nov 28, 2017 42.82 43.56 42.58 43.05 53,060 -0.27(-0.62%)
Nov 27, 2017 43.26 43.89 40.15 43.32 110,159 +0.94(+2.22%)
Nov 24, 2017 42.45 42.70 41.00 42.38 90,797 -1.12(-2.57%)
Nov 22, 2017 43.85 43.95 42.82 43.50 63,217 -0.70(-1.58%)
Nov 21, 2017 43.79 44.29 41.38 44.20 146,255 +0.40(+0.91%)
Nov 20, 2017 42.17 43.95 42.00 43.80 131,414 +0.81(+1.88%)
Nov 17, 2017 39.59 43.00 39.56 42.99 171,843 +3.77(+9.61%)
Nov 16, 2017 39.20 39.60 38.30 39.22 59,896 +0.02(+0.05%)
Nov 15, 2017 38.98 39.38 37.68 39.20 51,555 -0.15(-0.38%)
Nov 14, 2017 40.00 40.59 37.81 39.35 60,361 +0.23(+0.59%)
Nov 13, 2017 38.15 39.16 36.28 39.12 73,582 +0.32(+0.82%)
Nov 10, 2017 39.98 39.98 36.70 38.80 111,082 -0.78(-1.97%)
Nov 09, 2017 36.43 39.58 35.10 39.58 176,385 +3.78(+10.56%)
Nov 08, 2017 31.50 36.58 31.10 35.80 176,611 +4.64(+14.89%)
Nov 07, 2017 31.00 33.00 30.15 31.16 79,902 +0.26(+0.84%)
Nov 06, 2017 28.50 30.90 28.05 30.90 103,915 +2.40(+8.42%)
Nov 03, 2017 29.01 33.01 27.10 28.50 108,391 +0.20(+0.71%)
Nov 02, 2017 26.18 28.96 25.07 28.30 91,760 +2.15(+8.22%)
Nov 01, 2017 25.91 26.40 25.70 26.15 90,972 +0.47(+1.83%)
Oct 31, 2017 25.30 25.75 24.84 25.68 58,662 +0.43(+1.70%)
Oct 30, 2017 24.80 26.68 24.20 25.25 85,642 +0.57(+2.31%)
Oct 27, 2017 24.36 24.91 24.03 24.68 37,011 +0.68(+2.83%)
Oct 26, 2017 22.00 25.01 22.00 24.00 82,368 +2.00(+9.09%)
Oct 25, 2017 19.00 22.78 19.00 22.00 70,902 +2.10(+10.55%)
Oct 24, 2017 20.00 20.15 18.80 19.90 27,455 +0.80(+4.19%)
Oct 23, 2017 19.11 19.40 18.37 19.10 52,373 -0.35(-1.80%)
Oct 20, 2017 19.45 19.94 18.61 19.45 34,157 +0.05(+0.26%)
Oct 19, 2017 18.98 19.40 18.82 19.40 24,811 +0.31(+1.62%)
Oct 18, 2017 19.29 19.40 18.88 19.09 28,972 -0.21(-1.09%)
Oct 17, 2017 19.43 19.46 18.88 19.30 32,242 +0.00(+0.00%)
Oct 16, 2017 19.18 19.30 18.86 19.30 16,740 +0.15(+0.78%)
Oct 13, 2017 18.19 19.86 18.09 19.15 47,335 +0.97(+5.34%)
Oct 12, 2017 17.85 18.18 17.64 18.18 14,430 +0.20(+1.11%)
Oct 11, 2017 17.48 17.98 17.48 17.98 15,352 -0.02(-0.11%)
Oct 10, 2017 18.00 18.05 17.59 18.00 16,043 +0.01(+0.06%)
Oct 09, 2017 18.02 18.02 17.40 17.99 44,681 +0.02(+0.11%)
Oct 06, 2017 18.75 18.80 17.11 17.97 39,274 -0.85(-4.52%)
Oct 05, 2017 18.90 18.95 18.75 18.82 22,927 -0.03(-0.16%)
Oct 04, 2017 18.80 19.00 18.44 18.85 15,352 +0.07(+0.37%)
Oct 03, 2017 19.02 19.09 17.98 18.78 28,523 -0.66(-3.40%)
Oct 02, 2017 19.75 19.75 18.61 19.44 22,019 -0.05(-0.26%)
Sep 29, 2017 19.82 19.88 19.26 19.49 35,923 -0.11(-0.56%)
Sep 28, 2017 19.31 19.60 19.31 19.60 10,525 -0.09(-0.46%)
Sep 27, 2017 19.80 19.86 19.24 19.69 20,592 -0.01(-0.05%)
Sep 26, 2017 19.60 19.86 18.97 19.70 27,575 +0.19(+0.97%)
Sep 25, 2017 19.50 19.70 19.50 19.51 27,518 +0.01(+0.05%)
Sep 22, 2017 20.07 19.44 19.50 16,529 -0.22(-1.12%)
Sep 21, 2017 19.45 19.77 19.32 19.72 12,756 -0.06(-0.30%)
Sep 20, 2017 20.40 20.46 18.91 19.78 20,108 +0.06(+0.30%)
Sep 19, 2017 19.79 20.60 19.27 19.72 23,271 +0.07(+0.36%)
Sep 18, 2017 19.78 20.00 19.54 19.65 18,287 -0.03(-0.15%)
Sep 15, 2017 19.90 19.90 19.27 19.68 21,534 -0.18(-0.91%)
Sep 14, 2017 20.32 21.00 18.92 19.86 37,826 +0.16(+0.81%)
Sep 13, 2017 19.79 19.88 18.45 19.70 26,508 -0.10(-0.51%)
Sep 12, 2017 19.61 20.44 19.32 19.80 23,786 +0.49(+2.54%)
Sep 11, 2017 20.00 20.00 19.08 19.31 14,531 +0.36(+1.90%)
Sep 08, 2017 18.99 19.10 18.40 18.95 16,702 -0.03(-0.16%)
Sep 07, 2017 18.78 18.98 18.27 18.98 20,840 +0.23(+1.23%)
Sep 06, 2017 18.75 18.50 18.75 16,096 +0.20(+1.08%)
Sep 05, 2017 18.62 18.73 18.01 18.55 27,506 -0.16(-0.86%)
Sep 01, 2017 16.80 20.25 16.47 18.71 44,597 +1.91(+11.37%)
Aug 31, 2017 16.51 16.88 15.28 16.80 17,793 +0.55(+3.38%)
Aug 30, 2017 16.09 16.51 16.00 16.25 46,297 +0.20(+1.25%)
Aug 29, 2017 14.75 16.35 14.75 16.05 48,099 -0.10(-0.62%)
Aug 28, 2017 15.77 16.48 14.51 16.15 57,911 +0.18(+1.16%)
Aug 25, 2017 15.66 16.00 15.35 15.96 27,905 +0.37(+2.34%)
Aug 24, 2017 15.00 15.81 14.97 15.60 28,829 +0.40(+2.63%)
Aug 23, 2017 14.92 15.34 14.52 15.20 30,495 -0.03(-0.20%)
Aug 22, 2017 15.43 15.43 14.50 15.23 17,873 -0.21(-1.36%)
Aug 21, 2017 16.47 16.47 14.07 15.44 45,947 -1.03(-6.25%)
Aug 18, 2017 15.80 16.80 15.80 16.47 41,977 +0.75(+4.77%)
Aug 17, 2017 16.27 16.27 15.05 15.72 72,146 -0.80(-4.84%)
Aug 16, 2017 16.81 16.96 15.40 16.52 130,684 +1.22(+7.97%)
Aug 15, 2017 13.65 15.90 13.65 15.30 130,283 +2.16(+16.43%)
Aug 14, 2017 13.51 16.00 11.61 13.14 47,581 +1.88(+16.71%)
Aug 11, 2017 10.35 11.57 10.35 11.26 36,370 +0.91(+8.84%)
Aug 10, 2017 10.18 10.98 10.13 10.35 32,567 +0.45(+4.49%)
Aug 09, 2017 9.660 10.40 9.660 9.900 25,756 +0.10(+1.02%)
Aug 08, 2017 9.080 9.800 9.000 9.800 43,428 +0.38(+4.03%)
Aug 07, 2017 9.000 9.500 8.820 9.420 31,118 +0.42(+4.67%)
Aug 04, 2017 8.550 9.210 8.550 9.000 19,563 +0.00(+0.00%)
Aug 02, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 01, 2017 9.180 9.180 8.920 9.000 8,854 +0.00(+0.00%)
Jul 31, 2017 9.000 9.010 8.728 9.000 14,056 +0.00(+0.00%)
Jul 28, 2017 9.000 9.200 8.810 9.000 11,652 -0.10(-1.10%)
Jul 27, 2017 9.000 9.100 9.000 9.100 3,200 +0.10(+1.11%)
Jul 26, 2017 9.000 9.210 8.900 9.000 15,042 +0.07(+0.84%)
Jul 25, 2017 9.000 9.000 8.925 8.925 1,682 -0.07(-0.83%)
Jul 24, 2017 8.970 8.970 8.970 9.000 16,532 +0.05(+0.56%)
Jul 21, 2017 9.000 9.205 8.950 8.950 7,543 -0.05(-0.56%)
Jul 20, 2017 9.370 9.500 8.950 9.000 19,431 -0.25(-2.70%)
Jul 19, 2017 9.250 9.250 9.250 9.250 6,739 +0.00(+0.00%)
Jul 18, 2017 9.360 9.400 9.030 9.250 4,183 -0.11(-1.18%)
Jul 17, 2017 9.050 9.360 9.050 9.360 1,415 +0.36(+4.00%)
Jul 14, 2017 9.100 9.100 8.580 9.000 5,211 -0.20(-2.17%)
Jul 13, 2017 9.180 9.210 8.690 9.200 5,600 +0.10(+1.10%)
Jul 12, 2017 9.550 9.550 8.800 9.100 4,024 +0.31(+3.53%)
Jul 11, 2017 8.559 8.790 8.559 8.790 3,352 -0.71(-7.47%)
Jul 07, 2017 9.500 9.500 9.500 0 +0.61(+6.86%)
Jul 06, 2017 8.880 8.890 8.880 8.890 300 +0.01(+0.11%)
Jul 05, 2017 8.880 8.880 8.880 8.880 1,188 +0.00(+0.00%)
Jul 03, 2017 8.880 8.880 8.880 8.880 0 +0.00(+0.00%)
Jun 30, 2017 8.880 8.880 8.880 0 -0.02(-0.22%)
Jun 29, 2017 8.527 8.900 8.320 8.900 1,800 +0.01(+0.11%)
Jun 28, 2017 8.120 8.890 8.120 8.890 1,156 +0.02(+0.23%)
Jun 27, 2017 8.070 8.900 8.050 8.870 2,370 +0.37(+4.35%)
Jun 26, 2017 8.870 8.900 8.040 8.500 4,500 -0.30(-3.41%)
Jun 23, 2017 8.800 8.800 8.800 8.800 1,200 +0.75(+9.32%)
Jun 20, 2017 8.050 8.050 8.050 10 -0.25(-3.01%)
Jun 19, 2017 8.250 8.300 8.100 8.300 1,185 +0.30(+3.75%)
Jun 15, 2017 8.000 8.000 8.000 7 -0.70(-8.05%)
Jun 12, 2017 8.700 8.700 8.700 0 -0.25(-2.79%)
Jun 09, 2017 8.950 8.950 8.950 8.950 130 +0.95(+11.87%)
Jun 05, 2017 8.000 8.000 8.000 0 +0.38(+4.99%)
May 25, 2017 7.620 7.620 7.620 0 +0.02(+0.26%)
May 24, 2017 7.960 7.980 7.600 7.600 471 -0.66(-7.99%)
May 17, 2017 8.260 8.260 8.260 0 +0.06(+0.73%)
May 16, 2017 8.000 8.800 8.000 8.200 4,476 +0.22(+2.79%)
May 15, 2017 7.899 7.978 7.882 7.978 981 -0.17(-2.11%)
May 12, 2017 8.150 8.150 8.150 8.150 119 -0.08(-0.97%)
May 10, 2017 8.230 8.230 8.230 0 +0.00(+0.00%)
May 08, 2017 8.230 8.230 8.230 20 +0.25(+3.13%)
May 05, 2017 8.180 8.180 7.980 7.980 991 -0.67(-7.75%)
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.