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 (%)
Sep 30, 2022 6.360 6.780 6.120 6.540 51,979 +0.24(+3.81%)
Sep 29, 2022 6.450 6.700 5.950 6.300 35,230 +0.17(+2.77%)
Sep 28, 2022 6.110 6.550 6.010 6.130 16,719 +0.09(+1.49%)
Sep 27, 2022 6.160 6.260 5.880 6.040 11,434 -0.11(-1.79%)
Sep 26, 2022 6.230 6.490 6.150 6.150 14,618 -0.08(-1.28%)
Sep 23, 2022 6.480 6.490 6.180 6.230 16,447 -0.02(-0.32%)
Sep 22, 2022 6.450 6.490 6.220 6.250 14,759 -0.03(-0.48%)
Sep 21, 2022 6.510 6.540 6.240 6.280 13,861 -0.01(-0.16%)
Sep 20, 2022 6.330 6.790 6.220 6.290 23,054 -0.01(-0.16%)
Sep 19, 2022 6.310 6.840 6.210 6.300 20,904 -0.02(-0.32%)
Sep 16, 2022 6.280 6.750 6.180 6.320 26,532 +0.02(+0.32%)
Sep 15, 2022 6.380 6.500 6.235 6.300 16,063 -0.01(-0.16%)
Sep 14, 2022 6.410 6.530 6.250 6.310 16,225 -0.05(-0.79%)
Sep 13, 2022 6.530 6.600 6.350 6.360 19,782 -0.15(-2.30%)
Sep 12, 2022 6.500 6.750 6.370 6.510 17,086 +0.03(+0.46%)
Sep 09, 2022 6.530 6.750 6.300 6.480 36,916 -0.11(-1.67%)
Sep 08, 2022 6.560 6.820 6.520 6.590 17,415 +0.03(+0.46%)
Sep 07, 2022 6.570 6.820 6.500 6.560 21,433 +0.01(+0.15%)
Sep 06, 2022 6.530 7.180 6.500 6.550 25,326 -0.08(-1.21%)
Sep 02, 2022 6.780 6.960 6.530 6.630 27,894 -0.15(-2.21%)
Sep 01, 2022 6.910 7.130 6.710 6.780 27,723 -0.05(-0.73%)
Aug 31, 2022 6.970 7.190 6.810 6.830 30,133 -0.09(-1.30%)
Aug 30, 2022 6.910 7.130 6.860 6.920 26,483 +0.09(+1.32%)
Aug 29, 2022 6.930 7.350 6.830 6.830 21,137 -0.32(-4.48%)
Aug 26, 2022 7.360 7.360 7.000 7.150 44,638 +0.00(+0.00%)
Aug 25, 2022 6.920 7.390 6.775 7.150 25,732 +0.12(+1.71%)
Aug 24, 2022 7.390 7.430 6.910 7.030 28,400 -0.11(-1.54%)
Aug 23, 2022 7.070 7.320 6.967 7.140 33,982 +0.03(+0.42%)
Aug 22, 2022 6.860 7.371 6.850 7.110 34,111 +0.33(+4.87%)
Aug 19, 2022 7.100 7.340 6.690 6.780 33,890 -0.32(-4.51%)
Aug 18, 2022 6.880 7.180 6.797 7.100 24,093 +0.18(+2.60%)
Aug 17, 2022 7.010 7.310 6.820 6.920 21,476 -0.22(-3.08%)
Aug 16, 2022 7.400 7.589 7.120 7.140 19,290 -0.24(-3.25%)
Aug 15, 2022 7.260 7.550 7.260 7.380 23,817 +0.10(+1.37%)
Aug 12, 2022 7.310 7.340 6.970 7.280 36,282 +0.06(+0.83%)
Aug 11, 2022 7.290 7.320 7.000 7.220 28,390 +0.14(+1.98%)
Aug 10, 2022 7.150 7.310 6.870 7.080 36,409 -0.09(-1.26%)
Aug 09, 2022 6.970 7.290 6.850 7.170 31,373 +0.18(+2.58%)
Aug 08, 2022 7.440 7.440 6.950 6.990 30,927 -0.18(-2.51%)
Aug 05, 2022 7.250 7.550 6.910 7.170 45,335 -0.08(-1.10%)
Aug 04, 2022 7.220 7.480 6.920 7.250 38,537 +0.07(+0.97%)
Aug 03, 2022 7.130 7.800 7.070 7.180 28,767 -0.06(-0.83%)
Aug 02, 2022 6.802 7.700 6.802 7.240 60,068 +0.32(+4.62%)
Aug 01, 2022 7.140 7.140 6.893 6.920 21,965 -0.18(-2.54%)
Jul 29, 2022 7.060 7.100 6.650 7.100 32,968 +0.08(+1.14%)
Jul 28, 2022 7.140 7.140 6.720 7.020 23,774 +0.19(+2.78%)
Jul 27, 2022 6.840 7.080 6.650 6.830 31,891 -0.13(-1.87%)
Jul 26, 2022 6.880 7.220 6.740 6.960 34,499 +0.16(+2.35%)
Jul 25, 2022 6.830 6.980 6.720 6.800 32,099 -0.05(-0.73%)
Jul 22, 2022 6.800 7.150 6.640 6.850 34,381 +0.05(+0.74%)
Jul 21, 2022 6.890 7.230 6.670 6.800 44,657 -0.01(-0.15%)
Jul 20, 2022 6.760 6.979 6.700 6.810 33,048 +0.09(+1.34%)
Jul 19, 2022 6.750 6.810 6.480 6.720 49,347 +0.23(+3.54%)
Jul 18, 2022 6.470 6.760 6.453 6.490 18,226 -0.10(-1.52%)
Jul 15, 2022 6.890 6.890 6.430 6.590 28,101 -0.08(-1.20%)
Jul 14, 2022 6.670 6.950 6.630 6.670 28,722 -0.06(-0.89%)
Jul 13, 2022 6.800 6.970 6.660 6.730 22,215 +0.08(+1.20%)
Jul 12, 2022 6.610 6.950 6.601 6.650 34,542 +0.01(+0.15%)
Jul 11, 2022 6.710 6.950 6.630 6.640 32,654 -0.08(-1.19%)
Jul 08, 2022 6.750 6.950 6.660 6.720 24,391 -0.03(-0.44%)
Jul 07, 2022 6.710 6.980 6.580 6.750 30,632 +0.01(+0.15%)
Jul 06, 2022 6.940 6.950 6.650 6.740 23,386 -0.01(-0.15%)
Jul 05, 2022 6.690 6.950 6.660 6.750 24,660 -0.04(-0.59%)
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.