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 (%)
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%)
May 03, 2017 8.650 8.650 8.650 6 -0.35(-3.89%)
Apr 24, 2017 9.000 9.000 9.000 0 -0.05(-0.55%)
Apr 19, 2017 9.050 9.050 9.050 80 -0.20(-2.16%)
Apr 12, 2017 9.250 9.250 9.250 3 +0.20(+2.21%)
Apr 11, 2017 9.140 9.140 8.847 9.050 2,423 -0.27(-2.90%)
Apr 10, 2017 8.830 9.720 8.830 9.320 4,840 -0.03(-0.32%)
Apr 06, 2017 9.350 9.350 9.350 0 +0.14(+1.52%)
Apr 05, 2017 9.000 9.500 8.800 9.210 15,042 +0.12(+1.32%)
Apr 04, 2017 9.480 10.51 9.000 9.090 18,434 +0.09(+1.00%)
Apr 03, 2017 8.750 9.000 8.750 9.000 4,083 +0.40(+4.65%)
Mar 31, 2017 8.500 8.800 8.480 8.600 7,091 +0.29(+3.49%)
Mar 30, 2017 8.590 8.590 8.260 8.310 2,298 +0.01(+0.12%)
Mar 29, 2017 8.600 8.680 8.281 8.300 1,965 -0.09(-1.07%)
Mar 28, 2017 8.550 8.600 8.311 8.390 2,830 +0.08(+0.96%)
Mar 27, 2017 8.840 8.840 8.191 8.310 3,037 -0.54(-6.10%)
Mar 22, 2017 8.850 8.850 8.850 1 +0.10(+1.14%)
Mar 21, 2017 8.800 8.800 8.750 8.750 569 +0.05(+0.57%)
Mar 20, 2017 8.700 8.700 8.700 8.700 800 +0.05(+0.58%)
Mar 17, 2017 8.700 8.700 8.650 8.650 1,050 +0.05(+0.58%)
Mar 16, 2017 8.400 8.600 8.400 8.600 900 +0.10(+1.18%)
Mar 13, 2017 8.500 8.500 8.500 0 +0.33(+4.04%)
Mar 08, 2017 8.170 8.170 8.170 30 -0.33(-3.88%)
Mar 06, 2017 8.500 8.500 8.500 0 -0.10(-1.16%)
Mar 02, 2017 8.600 8.600 8.600 17 +0.10(+1.18%)
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.